AME Elite Consortium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.360	1.380	1.350	1.360	1.360	178,200
2026-07-24	1.380	1.380	1.350	1.360	1.360	964,900
2026-07-23	1.390	1.390	1.370	1.380	1.380	427,700
2026-07-22	1.380	1.390	1.380	1.390	1.390	124,900
2026-07-21	1.400	1.400	1.370	1.380	1.380	467,900
2026-07-20	1.390	1.400	1.390	1.400	1.400	29,700
2026-07-17	1.400	1.400	1.390	1.400	1.400	72,600
2026-07-16	1.400	1.400	1.390	1.400	1.400	13,800
2026-07-15	1.400	1.400	1.380	1.400	1.400	92,800
2026-07-14	1.380	1.400	1.370	1.400	1.400	145,900
2026-07-13	1.390	1.400	1.370	1.380	1.380	538,200
2026-07-10	1.400	1.410	1.390	1.400	1.400	422,300
2026-07-09	1.400	1.420	1.400	1.410	1.410	171,800
2026-07-08	1.400	1.410	1.400	1.410	1.410	98,700
2026-07-07	1.420	1.420	1.390	1.410	1.410	314,100
2026-07-06	1.420	1.420	1.410	1.420	1.420	86,000
2026-07-03	1.410	1.430	1.410	1.420	1.420	113,600
2026-07-02	1.410	1.420	1.400	1.410	1.410	137,200
2026-07-01	1.420	1.420	1.390	1.410	1.410	378,100
2026-06-30	1.420	1.420	1.400	1.420	1.420	188,500
2026-06-29	1.400	1.430	1.400	1.420	1.420	374,400
2026-06-26	1.410	1.420	1.400	1.400	1.400	314,700
2026-06-25	1.420	1.420	1.410	1.410	1.410	121,000
2026-06-24	1.420	1.430	1.400	1.420	1.420	282,000
2026-06-23	1.440	1.450	1.400	1.410	1.410	288,600
2026-06-22	1.430	1.460	1.430	1.440	1.440	624,700
2026-06-19	1.420	1.440	1.410	1.430	1.430	383,200
2026-06-18	1.460	1.480	1.410	1.420	1.420	815,300
2026-06-16	1.520	1.540	1.500	1.530	1.487	897,000
2026-06-15	1.510	1.540	1.510	1.520	1.477	655,900
2026-06-12	1.490	1.500	1.490	1.500	1.458	278,600
2026-06-11	1.490	1.510	1.480	1.490	1.448	363,400
2026-06-10	1.490	1.490	1.480	1.490	1.448	114,500
2026-06-09	1.490	1.490	1.480	1.490	1.448	217,900
2026-06-08	1.500	1.500	1.480	1.490	1.448	489,400
2026-06-05	1.530	1.530	1.490	1.500	1.458	212,100
2026-06-04	1.500	1.530	1.500	1.520	1.477	132,900
2026-06-03	1.500	1.500	1.490	1.500	1.458	305,100
2026-05-29	1.490	1.520	1.490	1.500	1.458	138,000
2026-05-28	1.500	1.510	1.480	1.490	1.448	396,100
2026-05-26	1.510	1.510	1.480	1.490	1.448	279,600
2026-05-25	1.540	1.550	1.480	1.510	1.468	1,706,400
2026-05-22	1.520	1.520	1.500	1.510	1.468	120,100
2026-05-21	1.500	1.510	1.490	1.510	1.468	69,400
2026-05-20	1.490	1.520	1.490	1.510	1.468	115,200
2026-05-19	1.490	1.510	1.480	1.510	1.468	71,900
2026-05-18	1.490	1.490	1.470	1.490	1.448	58,400
2026-05-15	1.500	1.500	1.470	1.490	1.448	158,400
2026-05-14	1.500	1.510	1.500	1.510	1.468	16,700
2026-05-13	1.510	1.510	1.500	1.510	1.468	3,900
2026-05-12	1.500	1.510	1.490	1.510	1.468	53,900
2026-05-11	1.510	1.510	1.480	1.490	1.448	169,500
2026-05-08	1.510	1.510	1.480	1.500	1.458	119,300
2026-05-07	1.500	1.520	1.490	1.510	1.468	79,500
2026-05-06	1.510	1.510	1.470	1.490	1.448	194,400
2026-05-05	1.500	1.500	1.480	1.490	1.448	74,400
2026-05-04	1.520	1.530	1.490	1.490	1.448	333,300
2026-04-30	1.510	1.520	1.510	1.520	1.477	10,400
2026-04-29	1.530	1.560	1.510	1.510	1.468	258,300
2026-04-28	1.560	1.580	1.500	1.530	1.487	355,700

← NewerPage 2 of 21 · 1,222 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.