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
2021-10-20	1.830	1.900	1.790	1.890	1.588	1,324,100
2021-10-18	1.850	1.940	1.770	1.850	1.555	1,985,300
2021-10-15	1.820	1.860	1.790	1.840	1.546	984,000
2021-10-14	1.800	1.830	1.790	1.820	1.530	547,400

← NewerPage 21 of 21 · 1,224 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.