AME Elite Consortium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.520	1.560	1.490	1.550	1.506	718,600
2026-04-24	1.520	1.530	1.490	1.510	1.468	124,700
2026-04-23	1.490	1.530	1.490	1.520	1.477	171,200
2026-04-22	1.480	1.490	1.470	1.490	1.448	14,900
2026-04-21	1.470	1.490	1.460	1.490	1.448	30,800
2026-04-20	1.510	1.510	1.460	1.460	1.419	179,200
2026-04-17	1.520	1.520	1.480	1.510	1.468	86,200
2026-04-16	1.480	1.520	1.480	1.500	1.458	35,200
2026-04-15	1.510	1.520	1.460	1.480	1.438	101,900
2026-04-14	1.480	1.490	1.460	1.490	1.448	25,100
2026-04-13	1.460	1.470	1.440	1.470	1.429	47,800
2026-04-10	1.460	1.470	1.440	1.470	1.429	116,500
2026-04-09	1.450	1.460	1.450	1.460	1.419	41,200
2026-04-08	1.440	1.480	1.430	1.460	1.419	360,700
2026-04-07	1.460	1.460	1.420	1.440	1.399	270,600
2026-04-06	1.460	1.470	1.440	1.460	1.419	82,100
2026-04-03	1.450	1.460	1.440	1.460	1.419	77,200
2026-04-02	1.450	1.460	1.430	1.440	1.399	177,200
2026-04-01	1.450	1.470	1.430	1.450	1.409	297,000
2026-03-31	1.450	1.460	1.440	1.450	1.409	843,500
2026-03-30	1.480	1.480	1.440	1.450	1.409	352,100
2026-03-27	1.480	1.490	1.460	1.480	1.438	790,600
2026-03-26	1.490	1.490	1.470	1.480	1.438	90,700
2026-03-25	1.470	1.490	1.470	1.490	1.448	167,600
2026-03-24	1.480	1.490	1.460	1.470	1.429	557,400
2026-03-19	1.500	1.500	1.480	1.500	1.458	24,700
2026-03-18	1.500	1.500	1.490	1.500	1.458	183,000
2026-03-17	1.500	1.500	1.490	1.500	1.458	50,800
2026-03-16	1.500	1.500	1.480	1.490	1.448	267,100
2026-03-13	1.500	1.530	1.490	1.500	1.458	200,100
2026-03-12	1.500	1.500	1.480	1.500	1.458	84,100
2026-03-11	1.520	1.520	1.490	1.510	1.468	62,200
2026-03-10	1.520	1.520	1.490	1.500	1.458	115,000
2026-03-09	1.520	1.520	1.470	1.520	1.477	266,500
2026-03-06	1.520	1.540	1.500	1.530	1.487	210,100
2026-03-05	1.530	1.540	1.520	1.520	1.477	53,400
2026-03-04	1.530	1.530	1.510	1.530	1.487	58,800
2026-03-03	1.530	1.530	1.510	1.530	1.487	58,800
2026-03-02	1.540	1.540	1.500	1.500	1.458	347,100
2026-02-27	1.560	1.600	1.550	1.570	1.526	276,900
2026-02-26	1.570	1.610	1.560	1.580	1.536	123,300
2026-02-25	1.590	1.590	1.560	1.580	1.536	155,500
2026-02-24	1.590	1.600	1.580	1.600	1.555	469,400
2026-02-23	1.600	1.600	1.570	1.590	1.545	356,900
2026-02-20	1.590	1.610	1.590	1.600	1.555	280,500
2026-02-19	1.580	1.590	1.570	1.590	1.545	201,400
2026-02-16	1.570	1.600	1.560	1.580	1.536	261,000
2026-02-13	1.560	1.580	1.550	1.570	1.526	448,700
2026-02-12	1.570	1.580	1.550	1.580	1.536	735,600
2026-02-11	1.530	1.570	1.530	1.570	1.526	1,022,400
2026-02-10	1.520	1.540	1.500	1.520	1.477	1,640,900
2026-02-09	1.510	1.520	1.500	1.520	1.477	191,900
2026-02-06	1.480	1.500	1.480	1.500	1.458	245,800
2026-02-05	1.510	1.530	1.480	1.480	1.438	1,479,700
2026-02-04	1.500	1.530	1.480	1.510	1.468	924,300
2026-02-03	1.500	1.520	1.470	1.480	1.438	404,300
2026-01-30	1.470	1.510	1.470	1.500	1.458	1,464,500
2026-01-29	1.480	1.480	1.460	1.470	1.429	558,200
2026-01-28	1.480	1.480	1.460	1.480	1.438	478,300
2026-01-27	1.490	1.490	1.460	1.480	1.438	667,900

← NewerPage 3 of 21 · 1,219 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.