AME Elite Consortium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	1.690	1.700	1.670	1.700	1.451	179,800
2022-08-10	1.680	1.700	1.680	1.690	1.443	210,400
2022-08-09	1.670	1.690	1.660	1.680	1.434	198,900
2022-08-08	1.660	1.700	1.660	1.660	1.417	156,200
2022-08-05	1.670	1.700	1.660	1.670	1.426	311,500
2022-08-04	1.680	1.680	1.670	1.680	1.434	171,300
2022-08-03	1.640	1.680	1.630	1.680	1.434	277,700
2022-08-02	1.650	1.660	1.640	1.660	1.417	285,400
2022-08-01	1.630	1.660	1.630	1.650	1.409	313,300
2022-07-29	1.650	1.680	1.650	1.660	1.417	216,600
2022-07-28	1.630	1.660	1.610	1.630	1.391	358,000
2022-07-27	1.600	1.620	1.600	1.620	1.383	251,600
2022-07-26	1.620	1.620	1.600	1.600	1.366	233,000
2022-07-25	1.620	1.630	1.600	1.630	1.391	267,200
2022-07-22	1.600	1.630	1.590	1.620	1.383	446,600
2022-07-21	1.600	1.610	1.590	1.610	1.374	214,600
2022-07-20	1.600	1.610	1.590	1.610	1.374	401,400
2022-07-19	1.620	1.620	1.590	1.610	1.374	221,200
2022-07-18	1.600	1.630	1.590	1.630	1.391	411,500
2022-07-15	1.590	1.600	1.580	1.600	1.366	206,900
2022-07-14	1.590	1.590	1.580	1.590	1.357	401,300
2022-07-13	1.580	1.600	1.580	1.590	1.357	250,800
2022-07-12	1.590	1.590	1.560	1.580	1.349	452,300
2022-07-08	1.580	1.580	1.560	1.580	1.349	279,600
2022-07-07	1.600	1.600	1.570	1.580	1.349	519,600
2022-07-06	1.620	1.620	1.580	1.600	1.366	496,500
2022-07-05	1.600	1.620	1.580	1.620	1.383	415,600
2022-07-04	1.620	1.620	1.600	1.600	1.366	224,000
2022-07-01	1.620	1.630	1.610	1.630	1.391	352,900
2022-06-30	1.620	1.630	1.610	1.630	1.391	316,000
2022-06-29	1.620	1.630	1.610	1.630	1.391	391,900
2022-06-28	1.600	1.630	1.600	1.630	1.391	312,400
2022-06-27	1.600	1.600	1.570	1.600	1.366	381,100
2022-06-24	1.590	1.610	1.570	1.580	1.349	346,600
2022-06-23	1.620	1.620	1.590	1.590	1.357	388,900
2022-06-22	1.600	1.630	1.580	1.630	1.391	325,400
2022-06-21	1.590	1.610	1.580	1.590	1.357	453,700
2022-06-20	1.590	1.590	1.550	1.590	1.357	327,100
2022-06-17	1.610	1.610	1.560	1.600	1.366	432,900
2022-06-16	1.640	1.650	1.600	1.610	1.374	353,200
2022-06-15	1.590	1.630	1.590	1.630	1.391	369,400
2022-06-14	1.650	1.650	1.600	1.610	1.353	718,500
2022-06-13	1.680	1.680	1.600	1.610	1.353	516,300
2022-06-10	1.700	1.700	1.650	1.670	1.403	338,300
2022-06-09	1.680	1.690	1.670	1.690	1.420	278,100
2022-06-08	1.720	1.720	1.680	1.680	1.412	276,200
2022-06-07	1.750	1.760	1.720	1.720	1.445	256,000
2022-06-03	1.680	1.750	1.680	1.740	1.462	340,400
2022-06-02	1.670	1.680	1.670	1.680	1.412	301,300
2022-06-01	1.680	1.690	1.680	1.690	1.420	199,900
2022-05-31	1.670	1.680	1.650	1.680	1.412	311,500
2022-05-30	1.680	1.690	1.660	1.680	1.412	211,400
2022-05-27	1.690	1.700	1.650	1.680	1.412	288,400
2022-05-26	1.670	1.680	1.630	1.650	1.387	234,800
2022-05-25	1.690	1.730	1.630	1.650	1.387	354,700
2022-05-24	1.670	1.700	1.660	1.700	1.429	456,000
2022-05-23	1.670	1.680	1.660	1.680	1.412	203,700
2022-05-20	1.680	1.700	1.680	1.680	1.412	180,600
2022-05-19	1.670	1.700	1.660	1.680	1.412	242,300
2022-05-18	1.680	1.680	1.670	1.680	1.412	156,200

← NewerPage 18 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.