AME Elite Consortium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	1.690	1.690	1.670	1.680	1.412	193,600
2022-05-13	1.670	1.690	1.670	1.680	1.412	163,700
2022-05-12	1.680	1.680	1.660	1.680	1.412	282,400
2022-05-11	1.690	1.690	1.680	1.680	1.412	216,200
2022-05-10	1.710	1.710	1.670	1.680	1.412	222,900
2022-05-09	1.700	1.740	1.660	1.680	1.412	438,400
2022-05-06	1.690	1.710	1.680	1.710	1.437	139,700
2022-05-05	1.710	1.710	1.680	1.700	1.429	127,100
2022-04-29	1.710	1.710	1.670	1.710	1.437	308,800
2022-04-28	1.700	1.710	1.680	1.690	1.420	280,900
2022-04-27	1.690	1.710	1.680	1.690	1.420	397,500
2022-04-26	1.700	1.700	1.680	1.690	1.420	123,000
2022-04-25	1.700	1.740	1.680	1.690	1.420	369,600
2022-04-22	1.700	1.730	1.690	1.700	1.429	239,700
2022-04-21	1.750	1.750	1.690	1.700	1.429	376,100
2022-04-20	1.750	1.760	1.720	1.750	1.471	162,300
2022-04-18	1.710	1.800	1.710	1.750	1.471	381,200
2022-04-15	1.740	1.780	1.710	1.740	1.462	808,700
2022-04-14	1.750	1.760	1.720	1.750	1.471	402,600
2022-04-13	1.740	1.800	1.730	1.800	1.513	106,400
2022-04-12	1.750	1.760	1.720	1.740	1.462	541,800
2022-04-11	1.760	1.760	1.710	1.760	1.479	131,000
2022-04-08	1.790	1.790	1.730	1.750	1.471	488,000
2022-04-07	1.740	1.820	1.730	1.790	1.504	154,000
2022-04-06	1.690	1.780	1.690	1.750	1.471	1,019,300
2022-04-05	1.690	1.700	1.670	1.690	1.420	451,800
2022-04-04	1.680	1.710	1.670	1.710	1.437	519,300
2022-04-01	1.690	1.710	1.680	1.710	1.437	245,200
2022-03-31	1.690	1.710	1.660	1.710	1.437	405,900
2022-03-30	1.650	1.690	1.630	1.690	1.420	430,100
2022-03-29	1.690	1.690	1.640	1.640	1.378	354,000
2022-03-28	1.650	1.680	1.640	1.680	1.412	357,600
2022-03-25	1.640	1.650	1.640	1.650	1.387	530,600
2022-03-24	1.590	1.650	1.560	1.630	1.370	833,900
2022-03-23	1.640	1.650	1.590	1.600	1.345	655,000
2022-03-22	1.620	1.640	1.590	1.640	1.378	265,000
2022-03-21	1.550	1.650	1.520	1.630	1.370	2,290,700
2022-03-18	1.560	1.560	1.530	1.550	1.303	387,300
2022-03-17	1.580	1.580	1.550	1.560	1.311	524,600
2022-03-16	1.560	1.580	1.560	1.570	1.319	161,400
2022-03-15	1.590	1.590	1.530	1.540	1.294	435,100
2022-03-14	1.630	1.640	1.570	1.590	1.336	457,300
2022-03-11	1.580	1.630	1.560	1.630	1.370	296,600
2022-03-10	1.610	1.610	1.540	1.580	1.328	1,235,100
2022-03-09	1.600	1.630	1.570	1.600	1.345	393,100
2022-03-08	1.590	1.600	1.560	1.600	1.345	343,800
2022-03-07	1.670	1.670	1.600	1.600	1.345	305,000
2022-03-04	1.700	1.700	1.650	1.650	1.387	261,100
2022-03-03	1.680	1.720	1.640	1.700	1.429	469,400
2022-03-02	1.600	1.670	1.600	1.670	1.403	331,200
2022-03-01	1.600	1.630	1.590	1.600	1.345	692,900
2022-02-28	1.690	1.700	1.550	1.600	1.345	1,050,100
2022-02-25	1.740	1.760	1.660	1.690	1.420	499,300
2022-02-24	1.710	1.740	1.680	1.700	1.429	430,800
2022-02-23	1.760	1.760	1.710	1.740	1.462	357,600
2022-02-22	1.750	1.750	1.720	1.750	1.471	323,300
2022-02-21	1.750	1.770	1.730	1.750	1.471	608,700
2022-02-18	1.730	1.780	1.680	1.770	1.487	716,700
2022-02-17	1.760	1.760	1.700	1.730	1.454	640,800
2022-02-16	1.770	1.770	1.710	1.740	1.462	432,300

← NewerPage 19 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.