AME Elite Consortium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	1.510	1.520	1.460	1.490	1.448	646,100
2026-01-23	1.500	1.510	1.500	1.510	1.468	82,000
2026-01-22	1.510	1.530	1.490	1.500	1.458	406,200
2026-01-21	1.520	1.520	1.500	1.520	1.477	66,600
2026-01-20	1.500	1.520	1.500	1.520	1.477	67,000
2026-01-19	1.510	1.520	1.490	1.520	1.477	91,500
2026-01-16	1.510	1.510	1.500	1.510	1.468	18,700
2026-01-15	1.500	1.510	1.490	1.500	1.458	124,000
2026-01-14	1.510	1.510	1.490	1.500	1.458	177,700
2026-01-13	1.500	1.510	1.490	1.510	1.468	106,500
2026-01-12	1.520	1.520	1.490	1.500	1.458	301,600
2026-01-09	1.500	1.520	1.490	1.520	1.477	110,000
2026-01-08	1.510	1.510	1.490	1.510	1.468	307,000
2026-01-07	1.530	1.530	1.510	1.530	1.487	6,500
2026-01-06	1.500	1.520	1.500	1.510	1.468	121,400
2026-01-05	1.520	1.530	1.490	1.500	1.458	133,100
2026-01-02	1.530	1.530	1.510	1.530	1.487	68,000
2025-12-31	1.540	1.540	1.520	1.540	1.497	27,900
2025-12-30	1.510	1.530	1.510	1.530	1.487	47,700
2025-12-29	1.530	1.530	1.510	1.510	1.468	96,900
2025-12-26	1.530	1.530	1.520	1.530	1.487	15,900
2025-12-24	1.560	1.560	1.510	1.530	1.487	70,700
2025-12-23	1.540	1.560	1.520	1.540	1.497	262,500
2025-12-22	1.530	1.530	1.510	1.530	1.487	67,800
2025-12-19	1.510	1.530	1.510	1.520	1.477	41,000
2025-12-18	1.520	1.530	1.510	1.520	1.477	105,800
2025-12-17	1.560	1.570	1.550	1.570	1.487	217,500
2025-12-16	1.550	1.560	1.540	1.550	1.468	255,500
2025-12-15	1.530	1.560	1.530	1.560	1.477	103,400
2025-12-12	1.540	1.550	1.540	1.550	1.468	61,500
2025-12-11	1.550	1.550	1.540	1.550	1.468	84,600
2025-12-10	1.540	1.540	1.520	1.530	1.449	130,700
2025-12-09	1.540	1.550	1.530	1.550	1.468	70,300
2025-12-08	1.550	1.550	1.530	1.540	1.459	89,900
2025-12-05	1.550	1.560	1.530	1.550	1.468	204,600
2025-12-04	1.530	1.570	1.530	1.550	1.468	497,200
2025-12-03	1.530	1.550	1.520	1.520	1.440	658,100
2025-12-02	1.530	1.550	1.520	1.540	1.459	396,200
2025-12-01	1.530	1.570	1.530	1.530	1.449	688,100
2025-11-28	1.550	1.570	1.530	1.530	1.449	2,295,400
2025-11-27	1.500	1.500	1.490	1.500	1.421	626,800
2025-11-26	1.500	1.510	1.490	1.500	1.421	215,400
2025-11-25	1.510	1.520	1.490	1.500	1.421	434,300
2025-11-24	1.510	1.520	1.490	1.510	1.430	264,600
2025-11-21	1.500	1.520	1.490	1.500	1.421	39,600
2025-11-20	1.490	1.520	1.490	1.500	1.421	40,600
2025-11-19	1.500	1.520	1.490	1.500	1.421	72,000
2025-11-18	1.510	1.550	1.470	1.500	1.421	1,219,200
2025-11-17	1.520	1.530	1.500	1.510	1.430	98,500
2025-11-14	1.520	1.520	1.500	1.520	1.440	61,900
2025-11-13	1.520	1.530	1.490	1.520	1.440	2,000,100
2025-11-12	1.520	1.520	1.510	1.520	1.440	32,200
2025-11-11	1.520	1.520	1.500	1.510	1.430	300,800
2025-11-10	1.540	1.550	1.510	1.520	1.440	190,200
2025-11-07	1.530	1.540	1.520	1.520	1.440	170,600
2025-11-06	1.530	1.540	1.510	1.530	1.449	248,900
2025-11-05	1.540	1.540	1.520	1.540	1.459	36,700
2025-11-04	1.560	1.560	1.510	1.530	1.449	270,600
2025-11-03	1.550	1.560	1.530	1.550	1.468	560,600
2025-10-31	1.550	1.570	1.540	1.550	1.468	1,013,200

← NewerPage 4 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.