AME Elite Consortium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	1.450	1.480	1.390	1.440	1.266	1,060,100
2023-08-16	1.400	1.450	1.380	1.450	1.275	1,172,900
2023-08-15	1.400	1.400	1.380	1.380	1.214	593,100
2023-08-14	1.410	1.410	1.380	1.390	1.222	810,500
2023-08-11	1.390	1.420	1.360	1.400	1.231	674,900
2023-08-10	1.380	1.400	1.370	1.390	1.222	19,700
2023-08-09	1.370	1.400	1.370	1.390	1.222	292,200
2023-08-08	1.360	1.390	1.360	1.390	1.222	19,300
2023-08-07	1.370	1.380	1.360	1.380	1.214	18,000
2023-08-04	1.380	1.380	1.360	1.380	1.214	13,300
2023-08-03	1.400	1.400	1.360	1.380	1.214	113,200
2023-08-02	1.380	1.400	1.370	1.400	1.231	32,900
2023-08-01	1.360	1.400	1.350	1.380	1.214	123,000
2023-07-31	1.380	1.390	1.350	1.360	1.196	274,400
2023-07-28	1.400	1.400	1.370	1.390	1.222	53,800
2023-07-27	1.410	1.410	1.370	1.390	1.222	159,000
2023-07-26	1.430	1.430	1.390	1.400	1.231	59,500
2023-07-25	1.360	1.450	1.350	1.430	1.258	943,000
2023-07-24	1.400	1.410	1.350	1.360	1.196	183,500
2023-07-21	1.410	1.420	1.360	1.390	1.222	304,900
2023-07-20	1.430	1.430	1.380	1.410	1.240	228,200
2023-07-18	1.390	1.450	1.350	1.420	1.249	927,400
2023-07-17	1.430	1.430	1.370	1.390	1.222	49,100
2023-07-14	1.310	1.430	1.310	1.420	1.249	1,035,400
2023-07-13	1.340	1.350	1.310	1.310	1.152	85,300
2023-07-11	1.330	1.360	1.310	1.340	1.178	267,500
2023-07-10	1.310	1.330	1.300	1.320	1.161	18,700
2023-07-07	1.300	1.310	1.300	1.300	1.143	31,500
2023-07-04	1.320	1.320	1.300	1.300	1.143	22,300
2023-07-03	1.320	1.320	1.310	1.310	1.152	3,500
2023-06-30	1.310	1.320	1.310	1.320	1.161	6,200
2023-06-28	1.310	1.320	1.310	1.310	1.152	16,300
2023-06-27	1.300	1.300	1.290	1.300	1.143	18,600
2023-06-26	1.280	1.300	1.270	1.300	1.143	27,300
2023-06-23	1.280	1.300	1.280	1.280	1.126	12,700
2023-06-22	1.280	1.300	1.280	1.300	1.143	5,400
2023-06-21	1.280	1.300	1.270	1.300	1.143	63,200
2023-06-20	1.300	1.300	1.290	1.290	1.134	20,100
2023-06-19	1.300	1.300	1.280	1.290	1.134	31,200
2023-06-16	1.310	1.310	1.290	1.300	1.143	121,300
2023-06-15	1.310	1.360	1.300	1.320	1.161	12,100
2023-06-14	1.340	1.380	1.330	1.350	1.161	38,300
2023-06-13	1.320	1.390	1.310	1.340	1.152	181,700
2023-06-12	1.310	1.330	1.300	1.320	1.135	32,900
2023-06-09	1.320	1.320	1.280	1.320	1.135	107,500
2023-06-08	1.330	1.340	1.310	1.320	1.135	108,200
2023-06-07	1.350	1.350	1.340	1.340	1.152	18,300
2023-06-02	1.330	1.360	1.320	1.350	1.161	43,100
2023-06-01	1.360	1.380	1.320	1.370	1.178	301,200
2023-05-31	1.380	1.390	1.360	1.360	1.169	427,800
2023-05-30	1.380	1.400	1.360	1.390	1.195	90,200
2023-05-29	1.400	1.410	1.370	1.370	1.178	920,600
2023-05-26	1.390	1.390	1.370	1.390	1.195	25,600
2023-05-25	1.360	1.390	1.360	1.390	1.195	26,300
2023-05-24	1.390	1.390	1.390	1.390	1.195	100
2023-05-23	1.380	1.390	1.360	1.390	1.195	81,000
2023-05-22	1.400	1.410	1.370	1.400	1.204	431,100
2023-05-19	1.370	1.390	1.360	1.370	1.178	133,100
2023-05-18	1.360	1.380	1.360	1.380	1.187	23,100
2023-05-17	1.390	1.420	1.360	1.390	1.195	146,500

← NewerPage 14 of 21 · 1,223 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.