AME Elite Consortium Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 1.810 | 1.820 | 1.760 | 1.760 | 1.479 | 770,300 |
| 2021-11-17 | 1.840 | 1.840 | 1.800 | 1.830 | 1.538 | 318,400 |
| 2021-11-16 | 1.840 | 1.850 | 1.810 | 1.810 | 1.521 | 583,700 |
| 2021-11-15 | 1.830 | 1.860 | 1.830 | 1.840 | 1.546 | 162,100 |
| 2021-11-12 | 1.820 | 1.830 | 1.780 | 1.830 | 1.538 | 523,600 |
| 2021-11-11 | 1.830 | 1.840 | 1.800 | 1.820 | 1.530 | 209,300 |
| 2021-11-10 | 1.850 | 1.870 | 1.820 | 1.840 | 1.546 | 571,500 |
| 2021-11-09 | 1.870 | 1.880 | 1.840 | 1.840 | 1.546 | 315,800 |
| 2021-11-08 | 1.830 | 1.890 | 1.820 | 1.850 | 1.555 | 510,100 |
| 2021-11-05 | 1.810 | 1.850 | 1.800 | 1.810 | 1.521 | 188,100 |
| 2021-11-03 | 1.830 | 1.830 | 1.780 | 1.820 | 1.530 | 1,608,000 |
| 2021-11-02 | 1.790 | 1.860 | 1.790 | 1.830 | 1.538 | 275,100 |
| 2021-11-01 | 1.850 | 1.850 | 1.780 | 1.800 | 1.513 | 1,343,100 |
| 2021-10-29 | 1.880 | 1.930 | 1.810 | 1.870 | 1.572 | 2,189,600 |
| 2021-10-28 | 1.910 | 1.920 | 1.870 | 1.880 | 1.580 | 539,900 |
| 2021-10-27 | 1.900 | 1.930 | 1.870 | 1.910 | 1.605 | 845,300 |
| 2021-10-26 | 1.900 | 1.930 | 1.850 | 1.910 | 1.605 | 967,000 |
| 2021-10-25 | 1.990 | 2.030 | 1.870 | 1.890 | 1.588 | 2,933,100 |
| 2021-10-22 | 1.870 | 1.990 | 1.870 | 1.990 | 1.672 | 2,954,000 |
| 2021-10-21 | 1.890 | 1.930 | 1.860 | 1.880 | 1.580 | 590,700 |
← NewerPage 21 of 21 · 1,220 trading days
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.