AME Elite Consortium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	1.390	1.420	1.360	1.390	1.195	146,500
2023-05-16	1.360	1.400	1.360	1.390	1.195	27,600
2023-05-15	1.400	1.400	1.360	1.390	1.195	59,600
2023-05-12	1.390	1.400	1.390	1.400	1.204	44,400
2023-05-11	1.380	1.390	1.380	1.390	1.195	8,600
2023-05-10	1.360	1.390	1.360	1.390	1.195	15,000
2023-05-09	1.370	1.400	1.370	1.400	1.204	55,000
2023-05-08	1.340	1.370	1.340	1.370	1.178	7,500
2023-05-03	1.350	1.380	1.340	1.380	1.187	8,000
2023-05-02	1.370	1.400	1.340	1.380	1.187	39,500
2023-04-28	1.350	1.430	1.350	1.420	1.221	8,500
2023-04-27	1.380	1.560	1.360	1.400	1.204	70,400
2023-04-26	1.350	1.380	1.350	1.380	1.187	20,000
2023-04-25	1.360	1.380	1.360	1.380	1.187	6,000
2023-04-20	1.370	1.370	1.370	1.370	1.178	6,000
2023-04-19	1.380	1.380	1.370	1.370	1.178	40,000
2023-04-18	1.380	1.390	1.350	1.380	1.187	50,500
2023-04-17	1.330	1.390	1.330	1.380	1.187	83,200
2023-04-14	1.330	1.330	1.320	1.330	1.144	12,500
2023-04-13	1.310	1.330	1.310	1.320	1.135	156,700
2023-04-12	1.330	1.330	1.300	1.310	1.126	105,800
2023-04-11	1.300	1.300	1.290	1.300	1.118	22,300
2023-04-10	1.290	1.300	1.290	1.300	1.118	39,000
2023-04-07	1.320	1.320	1.310	1.310	1.126	7,000
2023-04-06	1.320	1.320	1.290	1.320	1.135	42,800
2023-04-05	1.320	1.320	1.320	1.320	1.135	26,200
2023-04-04	1.290	1.320	1.290	1.320	1.135	5,300
2023-04-03	1.300	1.300	1.280	1.280	1.101	87,000
2023-03-31	1.270	1.330	1.230	1.330	1.144	674,300
2023-03-30	1.290	1.300	1.250	1.280	1.101	357,200
2023-03-29	1.290	1.300	1.280	1.290	1.109	20,400
2023-03-28	1.320	1.330	1.270	1.280	1.101	508,500
2023-03-27	1.350	1.380	1.300	1.320	1.135	203,300
2023-03-24	1.350	1.350	1.340	1.350	1.161	44,300
2023-03-23	1.370	1.370	1.340	1.360	1.169	54,400
2023-03-22	1.350	1.370	1.340	1.360	1.169	177,400
2023-03-21	1.320	1.380	1.320	1.370	1.178	276,000
2023-03-20	1.290	1.320	1.290	1.310	1.126	83,200
2023-03-17	1.280	1.300	1.280	1.300	1.118	19,500
2023-03-16	1.270	1.300	1.260	1.290	1.109	31,900
2023-03-15	1.270	1.310	1.270	1.300	1.118	22,000
2023-03-14	1.290	1.300	1.260	1.270	1.092	143,000
2023-03-13	1.270	1.300	1.270	1.290	1.109	31,100
2023-03-10	1.280	1.280	1.270	1.270	1.092	4,500
2023-03-09	1.300	1.300	1.300	1.300	1.118	4,600
2023-03-08	1.300	1.300	1.270	1.300	1.118	12,000
2023-03-07	1.290	1.300	1.280	1.300	1.118	42,400
2023-03-06	1.300	1.320	1.290	1.300	1.118	101,300
2023-03-03	1.300	1.320	1.300	1.300	1.118	96,300
2023-03-02	1.300	1.300	1.290	1.300	1.118	12,400
2023-03-01	1.290	1.320	1.280	1.320	1.135	40,200
2023-02-28	1.280	1.300	1.280	1.300	1.118	12,400
2023-02-27	1.290	1.300	1.290	1.300	1.118	22,000
2023-02-24	1.290	1.320	1.260	1.280	1.101	127,600
2023-02-23	1.310	1.340	1.290	1.300	1.118	450,000
2023-02-22	1.350	1.350	1.320	1.330	1.144	66,900
2023-02-21	1.350	1.360	1.340	1.340	1.152	41,100
2023-02-20	1.330	1.330	1.330	1.330	1.144	27,000
2023-02-17	1.350	1.350	1.320	1.330	1.144	125,000
2023-02-16	1.300	1.360	1.300	1.350	1.161	95,400

← NewerPage 15 of 21 · 1,224 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.