AME Elite Consortium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	1.770	1.770	1.710	1.740	1.462	432,300
2022-02-15	1.830	1.850	1.700	1.710	1.437	905,200
2022-02-14	1.830	1.830	1.780	1.800	1.513	475,600
2022-02-11	1.840	1.840	1.800	1.800	1.513	312,400
2022-02-10	1.830	1.830	1.810	1.830	1.538	257,300
2022-02-09	1.840	1.850	1.830	1.840	1.546	263,800
2022-02-08	1.860	1.860	1.830	1.850	1.555	251,200
2022-02-07	1.870	1.870	1.840	1.860	1.563	241,500
2022-02-04	1.840	1.880	1.830	1.860	1.563	153,400
2022-02-03	1.850	1.850	1.830	1.850	1.555	201,000
2022-01-31	1.830	1.880	1.810	1.880	1.580	218,300
2022-01-28	1.810	1.820	1.810	1.820	1.530	212,200
2022-01-27	1.820	1.820	1.770	1.800	1.513	484,100
2022-01-26	1.820	1.830	1.790	1.830	1.538	374,500
2022-01-25	1.790	1.810	1.760	1.780	1.496	472,300
2022-01-24	1.830	1.830	1.760	1.790	1.504	512,100
2022-01-21	1.840	1.840	1.790	1.830	1.538	382,900
2022-01-20	1.860	1.860	1.830	1.850	1.555	212,200
2022-01-19	1.850	1.870	1.830	1.870	1.572	273,800
2022-01-17	1.860	1.880	1.850	1.850	1.555	216,300
2022-01-14	1.880	1.880	1.840	1.870	1.572	301,100
2022-01-13	1.800	1.880	1.800	1.880	1.580	476,300
2022-01-12	1.850	1.850	1.790	1.800	1.513	409,100
2022-01-11	1.870	1.870	1.840	1.850	1.555	427,200
2022-01-10	1.860	1.870	1.840	1.860	1.563	252,500
2022-01-07	1.860	1.880	1.830	1.840	1.546	317,800
2022-01-06	1.850	1.860	1.840	1.850	1.555	523,600
2022-01-05	1.860	1.860	1.830	1.850	1.555	253,700
2022-01-04	1.860	1.860	1.830	1.860	1.563	295,900
2022-01-03	1.890	1.890	1.850	1.860	1.563	247,300
2021-12-31	1.850	1.930	1.840	1.890	1.588	744,600
2021-12-30	1.870	1.870	1.840	1.850	1.555	237,100
2021-12-29	1.860	1.880	1.850	1.870	1.572	431,900
2021-12-28	1.830	1.890	1.830	1.870	1.572	251,100
2021-12-27	1.850	1.890	1.820	1.860	1.563	359,100
2021-12-24	1.860	1.860	1.820	1.850	1.555	796,900
2021-12-23	1.810	1.850	1.810	1.850	1.555	392,300
2021-12-22	1.800	1.820	1.790	1.800	1.513	959,000
2021-12-21	1.770	1.810	1.770	1.800	1.513	444,400
2021-12-20	1.790	1.820	1.790	1.800	1.513	502,600
2021-12-17	1.800	1.810	1.780	1.790	1.504	531,100
2021-12-16	1.800	1.800	1.780	1.800	1.513	377,100
2021-12-15	1.780	1.820	1.770	1.800	1.513	356,000
2021-12-14	1.790	1.810	1.790	1.790	1.504	291,200
2021-12-13	1.790	1.800	1.780	1.800	1.513	349,600
2021-12-10	1.790	1.800	1.770	1.790	1.504	232,700
2021-12-09	1.830	1.830	1.750	1.770	1.487	212,700
2021-12-08	1.790	1.810	1.780	1.790	1.504	557,800
2021-12-07	1.760	1.800	1.760	1.790	1.504	253,800
2021-12-06	1.730	1.780	1.710	1.780	1.496	644,100
2021-12-02	1.780	1.780	1.720	1.730	1.454	739,700
2021-12-01	1.850	1.850	1.730	1.780	1.496	2,252,500
2021-11-30	1.780	1.880	1.780	1.850	1.555	631,800
2021-11-29	1.830	1.840	1.780	1.780	1.496	931,700
2021-11-26	1.850	1.860	1.820	1.850	1.555	696,600
2021-11-25	1.830	1.870	1.780	1.850	1.555	1,002,100
2021-11-24	1.840	1.850	1.760	1.850	1.555	826,200
2021-11-23	1.840	1.850	1.790	1.840	1.546	689,900
2021-11-22	1.800	1.840	1.770	1.840	1.546	699,600
2021-11-19	1.800	1.820	1.730	1.800	1.513	443,400

← NewerPage 20 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.