AME Elite Consortium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	1.520	1.520	1.500	1.510	1.430	163,500
2025-07-30	1.510	1.520	1.510	1.520	1.440	64,400
2025-07-29	1.510	1.520	1.500	1.520	1.440	38,000
2025-07-28	1.530	1.560	1.500	1.510	1.430	158,300
2025-07-25	1.530	1.530	1.510	1.530	1.449	62,100
2025-07-24	1.540	1.550	1.510	1.530	1.449	123,300
2025-07-23	1.540	1.550	1.510	1.520	1.440	1,246,900
2025-07-22	1.540	1.550	1.520	1.540	1.459	116,000
2025-07-21	1.550	1.550	1.540	1.550	1.468	13,200
2025-07-18	1.540	1.550	1.520	1.550	1.468	116,400
2025-07-17	1.510	1.540	1.510	1.530	1.449	198,000
2025-07-16	1.560	1.560	1.510	1.510	1.430	284,200
2025-07-15	1.560	1.560	1.550	1.560	1.477	29,300
2025-07-14	1.530	1.560	1.530	1.560	1.477	25,800
2025-07-11	1.540	1.540	1.540	1.540	1.459	28,800
2025-07-10	1.570	1.580	1.530	1.540	1.459	71,200
2025-07-09	1.570	1.570	1.550	1.570	1.487	9,100
2025-07-08	1.560	1.570	1.550	1.560	1.477	1,055,600
2025-07-07	1.560	1.570	1.540	1.540	1.459	92,600
2025-07-04	1.580	1.600	1.550	1.570	1.487	96,100
2025-07-03	1.570	1.590	1.540	1.560	1.477	80,300
2025-07-02	1.600	1.630	1.530	1.570	1.487	265,500
2025-07-01	1.560	1.590	1.550	1.590	1.506	258,500
2025-06-30	1.510	1.550	1.510	1.550	1.468	79,400
2025-06-26	1.530	1.530	1.510	1.510	1.430	99,100
2025-06-25	1.500	1.520	1.500	1.520	1.440	32,700
2025-06-24	1.490	1.500	1.490	1.500	1.421	2,355,400
2025-06-23	1.500	1.520	1.490	1.500	1.421	138,400
2025-06-20	1.500	1.510	1.500	1.510	1.430	241,100
2025-06-19	1.520	1.520	1.490	1.510	1.430	203,500
2025-06-18	1.540	1.550	1.530	1.540	1.430	112,300
2025-06-17	1.560	1.560	1.520	1.520	1.412	177,500
2025-06-16	1.550	1.580	1.540	1.560	1.449	38,200
2025-06-13	1.550	1.560	1.540	1.550	1.439	98,200
2025-06-12	1.560	1.560	1.530	1.550	1.439	162,900
2025-06-11	1.580	1.600	1.550	1.560	1.449	704,500
2025-06-10	1.600	1.600	1.560	1.570	1.458	121,400
2025-06-09	1.580	1.600	1.580	1.600	1.486	5,500
2025-06-06	1.590	1.600	1.570	1.580	1.467	40,600
2025-06-05	1.590	1.610	1.570	1.600	1.486	144,300
2025-06-04	1.610	1.610	1.570	1.610	1.495	208,600
2025-06-03	1.620	1.630	1.610	1.620	1.504	39,400
2025-05-30	1.600	1.630	1.590	1.610	1.495	424,000
2025-05-29	1.600	1.600	1.600	1.600	1.486	1,000
2025-05-28	1.580	1.600	1.580	1.580	1.467	25,300
2025-05-27	1.580	1.600	1.580	1.600	1.486	12,500
2025-05-26	1.580	1.600	1.580	1.600	1.486	6,500
2025-05-23	1.590	1.600	1.560	1.600	1.486	59,800
2025-05-22	1.560	1.590	1.560	1.580	1.467	10,500
2025-05-21	1.580	1.580	1.560	1.570	1.458	55,300
2025-05-20	1.570	1.590	1.560	1.590	1.477	142,300
2025-05-19	1.610	1.610	1.560	1.570	1.458	394,600
2025-05-16	1.630	1.630	1.600	1.620	1.504	108,200
2025-05-15	1.630	1.630	1.600	1.620	1.504	33,000
2025-05-14	1.620	1.630	1.600	1.630	1.514	67,600
2025-05-13	1.610	1.640	1.610	1.620	1.504	192,900
2025-05-09	1.610	1.630	1.590	1.610	1.495	71,700
2025-05-08	1.610	1.620	1.590	1.610	1.495	33,000
2025-05-07	1.610	1.620	1.590	1.620	1.504	68,600
2025-05-06	1.650	1.650	1.600	1.610	1.495	115,300

← NewerPage 6 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.