AME Elite Consortium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	1.360	1.370	1.330	1.350	1.161	796,600
2022-11-08	1.380	1.380	1.310	1.370	1.178	1,202,600
2022-11-07	1.340	1.380	1.340	1.380	1.187	797,400
2022-11-04	1.310	1.360	1.310	1.340	1.152	1,112,600
2022-11-03	1.340	1.340	1.260	1.320	1.135	1,209,400
2022-11-02	1.360	1.360	1.300	1.360	1.169	936,700
2022-11-01	1.380	1.380	1.330	1.350	1.161	353,200
2022-10-31	1.340	1.420	1.340	1.400	1.204	847,800
2022-10-28	1.330	1.350	1.320	1.340	1.152	1,013,300
2022-10-27	1.280	1.350	1.280	1.320	1.135	1,892,600
2022-10-26	1.260	1.310	1.250	1.280	1.101	1,698,000
2022-10-25	1.330	1.330	1.240	1.240	1.066	884,200
2022-10-21	1.320	1.320	1.280	1.300	1.118	652,800
2022-10-20	1.350	1.350	1.310	1.320	1.135	546,200
2022-10-19	1.360	1.360	1.340	1.350	1.161	259,100
2022-10-18	1.380	1.380	1.340	1.350	1.161	549,800
2022-10-17	1.380	1.380	1.360	1.380	1.187	264,900
2022-10-14	1.380	1.390	1.360	1.380	1.187	201,000
2022-10-13	1.360	1.420	1.350	1.400	1.204	195,300
2022-10-12	1.380	1.380	1.330	1.360	1.169	626,700
2022-10-11	1.390	1.390	1.370	1.380	1.178	134,800
2022-10-07	1.390	1.390	1.360	1.390	1.187	729,200
2022-10-06	1.370	1.400	1.360	1.400	1.195	3,939,900
2022-10-05	1.400	1.400	1.360	1.370	1.170	1,594,800
2022-10-04	1.400	1.400	1.370	1.390	1.187	1,152,000
2022-10-03	1.410	1.420	1.390	1.400	1.195	748,500
2022-09-30	1.440	1.440	1.400	1.410	1.204	1,200,400
2022-09-29	1.450	1.450	1.430	1.440	1.229	571,100
2022-09-28	1.450	1.450	1.430	1.450	1.238	635,500
2022-09-27	1.450	1.450	1.440	1.450	1.238	442,500
2022-09-26	1.440	1.460	1.420	1.450	1.238	641,600
2022-09-23	1.450	1.460	1.440	1.450	1.238	447,000
2022-09-22	1.460	1.460	1.440	1.450	1.238	596,100
2022-09-21	1.460	1.460	1.440	1.450	1.238	450,400
2022-09-20	1.460	1.470	1.450	1.450	1.238	521,100
2022-09-19	1.460	1.470	1.440	1.450	1.238	414,000
2022-09-15	1.470	1.480	1.450	1.460	1.246	862,800
2022-09-14	1.480	1.480	1.450	1.470	1.255	824,200
2022-09-13	1.490	1.510	1.470	1.480	1.263	470,900
2022-09-12	1.490	1.490	1.470	1.480	1.263	627,100
2022-09-09	1.480	1.490	1.460	1.490	1.272	457,500
2022-09-08	1.500	1.520	1.460	1.470	1.255	575,900
2022-09-07	1.470	1.500	1.470	1.490	1.272	636,100
2022-09-06	1.510	1.510	1.460	1.470	1.255	609,800
2022-09-05	1.500	1.510	1.490	1.510	1.289	385,000
2022-09-02	1.500	1.510	1.480	1.490	1.272	435,000
2022-09-01	1.520	1.520	1.480	1.500	1.280	566,400
2022-08-30	1.530	1.530	1.490	1.500	1.280	505,300
2022-08-29	1.530	1.540	1.520	1.530	1.306	1,694,000
2022-08-26	1.500	1.620	1.490	1.530	1.306	1,866,200
2022-08-25	1.570	1.570	1.490	1.490	1.272	841,700
2022-08-24	1.590	1.600	1.530	1.540	1.315	656,000
2022-08-23	1.560	1.580	1.550	1.560	1.332	315,900
2022-08-22	1.620	1.620	1.550	1.560	1.332	655,500
2022-08-19	1.640	1.650	1.600	1.630	1.391	501,000
2022-08-18	1.640	1.640	1.590	1.630	1.391	813,900
2022-08-17	1.630	1.670	1.620	1.640	1.400	577,800
2022-08-16	1.660	1.670	1.630	1.630	1.391	279,500
2022-08-15	1.680	1.680	1.650	1.660	1.417	37,400
2022-08-12	1.680	1.680	1.670	1.680	1.434	199,200

← NewerPage 17 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.