AME Elite Consortium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	1.550	1.560	1.530	1.550	1.468	71,300
2025-10-29	1.560	1.560	1.540	1.550	1.468	62,000
2025-10-28	1.560	1.580	1.550	1.560	1.477	836,000
2025-10-27	1.540	1.570	1.530	1.570	1.487	227,600
2025-10-24	1.530	1.540	1.530	1.540	1.459	124,000
2025-10-23	1.520	1.540	1.510	1.530	1.449	67,600
2025-10-22	1.520	1.530	1.510	1.520	1.440	66,800
2025-10-21	1.510	1.530	1.500	1.530	1.449	64,000
2025-10-17	1.520	1.530	1.480	1.490	1.411	796,500
2025-10-16	1.540	1.550	1.510	1.540	1.459	662,300
2025-10-15	1.520	1.540	1.520	1.540	1.459	105,400
2025-10-14	1.530	1.540	1.500	1.530	1.449	684,800
2025-10-13	1.550	1.550	1.530	1.540	1.459	261,000
2025-10-10	1.550	1.560	1.540	1.550	1.468	128,000
2025-10-09	1.550	1.550	1.530	1.550	1.468	187,300
2025-10-08	1.540	1.560	1.530	1.550	1.468	40,700
2025-10-07	1.540	1.550	1.530	1.540	1.459	450,100
2025-10-06	1.540	1.540	1.520	1.530	1.449	78,300
2025-10-03	1.550	1.560	1.510	1.510	1.430	817,600
2025-10-02	1.570	1.570	1.530	1.550	1.468	289,700
2025-10-01	1.560	1.570	1.560	1.570	1.487	122,100
2025-09-30	1.560	1.580	1.540	1.560	1.477	170,800
2025-09-29	1.570	1.570	1.550	1.560	1.477	28,500
2025-09-26	1.570	1.580	1.560	1.580	1.496	29,000
2025-09-25	1.570	1.580	1.540	1.580	1.496	36,000
2025-09-24	1.570	1.570	1.560	1.570	1.487	56,900
2025-09-23	1.540	1.560	1.540	1.560	1.477	56,100
2025-09-22	1.530	1.550	1.510	1.530	1.449	458,500
2025-09-19	1.530	1.540	1.510	1.520	1.440	337,000
2025-09-18	1.580	1.580	1.520	1.520	1.440	1,041,800
2025-09-17	1.580	1.590	1.580	1.590	1.506	60,200
2025-09-12	1.580	1.580	1.560	1.580	1.496	18,000
2025-09-11	1.560	1.580	1.550	1.580	1.496	48,900
2025-09-10	1.550	1.570	1.540	1.560	1.477	94,700
2025-09-09	1.550	1.570	1.550	1.550	1.468	1,981,100
2025-09-08	1.530	1.550	1.520	1.550	1.468	106,900
2025-09-04	1.530	1.530	1.500	1.510	1.430	223,100
2025-09-03	1.570	1.570	1.520	1.550	1.468	91,600
2025-09-02	1.540	1.570	1.540	1.560	1.477	4,300
2025-08-29	1.580	1.580	1.540	1.540	1.459	101,200
2025-08-28	1.560	1.600	1.560	1.580	1.496	126,200
2025-08-27	1.550	1.550	1.550	1.550	1.468	33,300
2025-08-26	1.560	1.560	1.550	1.560	1.477	16,500
2025-08-25	1.520	1.560	1.520	1.550	1.468	793,800
2025-08-22	1.510	1.530	1.510	1.520	1.440	70,500
2025-08-21	1.500	1.520	1.500	1.520	1.440	46,400
2025-08-20	1.490	1.520	1.490	1.500	1.421	136,700
2025-08-19	1.520	1.520	1.500	1.500	1.421	149,500
2025-08-18	1.510	1.510	1.500	1.510	1.430	37,200
2025-08-15	1.500	1.510	1.490	1.500	1.421	144,400
2025-08-14	1.500	1.500	1.490	1.490	1.411	39,500
2025-08-13	1.490	1.510	1.490	1.500	1.421	94,200
2025-08-12	1.490	1.510	1.490	1.500	1.421	91,700
2025-08-11	1.510	1.520	1.510	1.510	1.430	43,900
2025-08-08	1.490	1.510	1.480	1.510	1.430	261,900
2025-08-07	1.500	1.510	1.490	1.500	1.421	169,500
2025-08-06	1.500	1.500	1.490	1.500	1.421	69,600
2025-08-05	1.500	1.500	1.490	1.500	1.421	343,700
2025-08-04	1.510	1.510	1.490	1.500	1.421	98,000
2025-08-01	1.510	1.520	1.490	1.500	1.421	584,000

← NewerPage 5 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.