AME Elite Consortium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	1.320	1.320	1.320	1.320	1.135	15,000
2023-02-13	1.330	1.360	1.310	1.330	1.144	221,700
2023-02-10	1.370	1.380	1.340	1.370	1.178	48,800
2023-02-09	1.390	1.390	1.350	1.360	1.169	163,900
2023-02-08	1.310	1.400	1.310	1.340	1.152	629,800
2023-02-07	1.300	1.320	1.290	1.300	1.118	152,700
2023-02-03	1.300	1.300	1.290	1.300	1.118	498,400
2023-02-02	1.290	1.310	1.270	1.300	1.118	158,500
2023-01-31	1.290	1.300	1.290	1.290	1.109	85,300
2023-01-30	1.320	1.330	1.290	1.290	1.109	3,138,700
2023-01-27	1.300	1.340	1.290	1.310	1.126	369,100
2023-01-26	1.270	1.310	1.270	1.290	1.109	286,800
2023-01-25	1.270	1.270	1.250	1.270	1.092	3,110,600
2023-01-20	1.240	1.270	1.220	1.270	1.092	237,200
2023-01-19	1.240	1.250	1.240	1.240	1.066	8,100
2023-01-18	1.240	1.260	1.230	1.260	1.083	82,400
2023-01-17	1.250	1.250	1.230	1.240	1.066	105,000
2023-01-13	1.270	1.270	1.240	1.270	1.092	369,400
2023-01-12	1.260	1.280	1.260	1.280	1.101	26,300
2023-01-11	1.270	1.280	1.260	1.280	1.101	35,300
2023-01-10	1.280	1.280	1.250	1.280	1.101	65,000
2023-01-09	1.220	1.270	1.220	1.270	1.092	165,400
2023-01-06	1.230	1.250	1.150	1.190	1.023	1,501,000
2023-01-05	1.260	1.260	1.220	1.230	1.058	427,700
2023-01-04	1.240	1.260	1.240	1.260	1.083	76,600
2023-01-03	1.250	1.250	1.220	1.250	1.075	63,600
2022-12-30	1.270	1.280	1.220	1.240	1.066	315,900
2022-12-29	1.280	1.280	1.230	1.260	1.083	266,700
2022-12-28	1.290	1.290	1.260	1.280	1.101	415,500
2022-12-27	1.290	1.300	1.270	1.290	1.109	45,800
2022-12-23	1.280	1.280	1.250	1.260	1.083	275,000
2022-12-22	1.280	1.310	1.270	1.290	1.109	56,700
2022-12-21	1.300	1.300	1.280	1.300	1.118	62,300
2022-12-20	1.310	1.310	1.290	1.300	1.118	102,800
2022-12-19	1.300	1.310	1.300	1.300	1.118	143,100
2022-12-16	1.300	1.320	1.300	1.310	1.126	25,000
2022-12-15	1.300	1.320	1.290	1.320	1.135	33,000
2022-12-14	1.310	1.320	1.300	1.320	1.135	31,900
2022-12-13	1.300	1.330	1.300	1.330	1.144	50,000
2022-12-12	1.310	1.330	1.300	1.330	1.144	54,500
2022-12-09	1.310	1.320	1.300	1.310	1.126	55,700
2022-12-08	1.350	1.350	1.300	1.330	1.144	75,200
2022-12-07	1.350	1.360	1.350	1.360	1.169	390,000
2022-12-06	1.330	1.370	1.330	1.370	1.178	170,300
2022-12-05	1.320	1.330	1.310	1.310	1.126	68,800
2022-12-02	1.340	1.340	1.300	1.320	1.135	566,700
2022-12-01	1.350	1.350	1.320	1.340	1.152	108,900
2022-11-30	1.360	1.360	1.310	1.340	1.152	155,100
2022-11-29	1.310	1.400	1.300	1.320	1.135	346,900
2022-11-25	1.310	1.330	1.280	1.290	1.109	341,500
2022-11-24	1.280	1.380	1.280	1.310	1.126	639,600
2022-11-23	1.240	1.300	1.230	1.270	1.092	70,100
2022-11-22	1.230	1.240	1.230	1.240	1.066	61,700
2022-11-21	1.220	1.250	1.220	1.250	1.075	857,400
2022-11-17	1.240	1.240	1.210	1.240	1.066	552,900
2022-11-16	1.310	1.310	1.220	1.240	1.066	1,602,100
2022-11-15	1.330	1.330	1.310	1.320	1.135	1,054,200
2022-11-14	1.330	1.350	1.320	1.330	1.144	1,511,600
2022-11-11	1.340	1.360	1.300	1.330	1.144	1,156,300
2022-11-10	1.350	1.360	1.310	1.330	1.144	1,241,300

← NewerPage 16 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.