AME Elite Consortium Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.490	1.500	1.480	1.480	1.302	73,300
2023-11-10	1.490	1.490	1.490	1.490	1.310	16,000
2023-11-09	1.520	1.550	1.500	1.530	1.346	248,100
2023-11-08	1.550	1.550	1.530	1.530	1.346	8,400
2023-11-07	1.500	1.540	1.490	1.530	1.346	396,000
2023-11-06	1.490	1.500	1.490	1.500	1.319	404,600
2023-11-03	1.500	1.500	1.480	1.490	1.310	189,500
2023-11-02	1.500	1.520	1.460	1.500	1.319	285,100
2023-11-01	1.450	1.500	1.450	1.500	1.319	1,076,500
2023-10-31	1.440	1.450	1.430	1.450	1.275	52,800
2023-10-30	1.410	1.430	1.410	1.430	1.258	97,600
2023-10-27	1.410	1.430	1.410	1.430	1.258	12,000
2023-10-26	1.410	1.440	1.400	1.430	1.258	171,000
2023-10-25	1.420	1.420	1.420	1.420	1.249	6,000
2023-10-24	1.420	1.430	1.420	1.430	1.258	148,500
2023-10-23	1.430	1.430	1.380	1.420	1.249	203,700
2023-10-20	1.440	1.480	1.430	1.440	1.266	309,900
2023-10-19	1.460	1.460	1.420	1.440	1.266	205,600
2023-10-18	1.460	1.460	1.460	1.460	1.284	5,500
2023-10-17	1.480	1.490	1.450	1.480	1.302	171,500
2023-10-16	1.460	1.490	1.460	1.490	1.310	86,600
2023-10-13	1.460	1.480	1.460	1.480	1.302	4,000
2023-10-12	1.470	1.480	1.460	1.480	1.302	54,200
2023-10-11	1.480	1.480	1.470	1.480	1.302	26,300
2023-10-10	1.470	1.480	1.470	1.480	1.302	14,000
2023-10-09	1.470	1.490	1.460	1.480	1.302	95,800
2023-10-06	1.470	1.480	1.450	1.470	1.293	191,500
2023-10-05	1.470	1.480	1.460	1.470	1.293	207,200
2023-10-04	1.460	1.490	1.450	1.480	1.302	446,700
2023-10-03	1.490	1.500	1.460	1.490	1.310	178,900
2023-10-02	1.490	1.490	1.490	1.490	1.310	74,000
2023-09-29	1.470	1.490	1.470	1.490	1.310	309,100
2023-09-27	1.490	1.490	1.480	1.480	1.302	49,900
2023-09-26	1.470	1.500	1.470	1.500	1.319	1,178,700
2023-09-25	1.500	1.500	1.480	1.480	1.302	98,200
2023-09-22	1.500	1.510	1.470	1.480	1.302	434,800
2023-09-21	1.500	1.500	1.490	1.500	1.319	1,640,800
2023-09-20	1.490	1.500	1.490	1.500	1.319	434,100
2023-09-19	1.470	1.480	1.460	1.480	1.302	107,200
2023-09-18	1.490	1.490	1.450	1.490	1.310	259,600
2023-09-15	1.470	1.490	1.470	1.480	1.302	59,700
2023-09-14	1.480	1.480	1.470	1.470	1.293	96,000
2023-09-13	1.490	1.500	1.470	1.490	1.310	182,500
2023-09-12	1.480	1.510	1.450	1.500	1.319	463,300
2023-09-11	1.460	1.480	1.450	1.480	1.302	854,800
2023-09-08	1.460	1.460	1.420	1.460	1.284	178,700
2023-09-07	1.460	1.460	1.450	1.460	1.284	53,300
2023-09-06	1.470	1.470	1.460	1.460	1.284	47,900
2023-09-05	1.440	1.480	1.430	1.470	1.293	147,200
2023-09-04	1.480	1.480	1.440	1.460	1.284	155,600
2023-09-01	1.510	1.510	1.460	1.460	1.284	528,600
2023-08-30	1.510	1.530	1.500	1.520	1.337	314,500
2023-08-29	1.490	1.520	1.470	1.520	1.337	636,700
2023-08-28	1.420	1.490	1.420	1.490	1.310	725,700
2023-08-25	1.420	1.420	1.380	1.420	1.249	640,600
2023-08-24	1.400	1.410	1.390	1.410	1.240	240,100
2023-08-23	1.410	1.420	1.380	1.410	1.240	364,400
2023-08-22	1.450	1.450	1.410	1.430	1.258	122,100
2023-08-21	1.420	1.460	1.410	1.450	1.275	973,700
2023-08-18	1.440	1.440	1.400	1.410	1.240	802,100

← NewerPage 13 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0400 MYR
2025-12-18	0.0400 MYR
2025-06-19	0.0300 MYR
2024-12-12	0.0300 MYR
2024-06-20	0.0400 MYR
2023-12-14	0.0200 MYR
2023-06-15	0.0300 MYR
2022-10-12	0.0100 MYR
2022-06-15	0.0250 MYR
2021-06-16	0.0400 MYR
2020-07-29	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.