AME Elite Consortium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	1.620	1.650	1.600	1.620	1.504	32,200
2025-05-02	1.620	1.620	1.590	1.610	1.495	31,100
2025-04-30	1.590	1.610	1.590	1.600	1.486	28,000
2025-04-29	1.600	1.610	1.600	1.610	1.495	90,900
2025-04-28	1.600	1.610	1.590	1.590	1.477	106,000
2025-04-25	1.600	1.600	1.570	1.580	1.467	47,700
2025-04-24	1.590	1.600	1.580	1.580	1.467	57,800
2025-04-23	1.550	1.590	1.530	1.590	1.477	178,500
2025-04-22	1.530	1.580	1.500	1.570	1.458	221,100
2025-04-21	1.520	1.580	1.510	1.550	1.439	3,985,800
2025-04-18	1.540	1.540	1.510	1.540	1.430	229,700
2025-04-17	1.510	1.580	1.500	1.540	1.430	602,700
2025-04-16	1.540	1.550	1.510	1.520	1.412	231,300
2025-04-15	1.540	1.560	1.540	1.540	1.430	71,400
2025-04-14	1.540	1.560	1.530	1.550	1.439	551,000
2025-04-11	1.530	1.540	1.520	1.540	1.430	93,300
2025-04-10	1.500	1.550	1.500	1.550	1.439	415,300
2025-04-09	1.480	1.490	1.480	1.490	1.384	68,800
2025-04-08	1.500	1.540	1.490	1.490	1.384	194,400
2025-04-07	1.600	1.620	1.460	1.500	1.393	430,300
2025-04-04	1.640	1.640	1.610	1.630	1.514	109,200
2025-04-03	1.650	1.650	1.640	1.650	1.532	50,500
2025-04-02	1.700	1.700	1.620	1.670	1.551	360,000
2025-03-28	1.690	1.700	1.680	1.690	1.569	27,100
2025-03-27	1.680	1.690	1.670	1.690	1.569	71,000
2025-03-26	1.660	1.690	1.660	1.680	1.560	108,800
2025-03-25	1.670	1.690	1.670	1.670	1.551	120,800
2025-03-24	1.670	1.680	1.650	1.670	1.551	74,000
2025-03-21	1.670	1.680	1.650	1.670	1.551	51,200
2025-03-20	1.650	1.680	1.650	1.660	1.542	528,400
2025-03-19	1.650	1.670	1.650	1.670	1.551	69,700
2025-03-17	1.650	1.670	1.650	1.660	1.542	116,600
2025-03-14	1.640	1.640	1.620	1.640	1.523	74,300
2025-03-13	1.600	1.640	1.600	1.640	1.523	2,422,400
2025-03-12	1.670	1.670	1.590	1.600	1.486	1,355,100
2025-03-11	1.670	1.680	1.640	1.670	1.551	257,900
2025-03-10	1.670	1.730	1.670	1.680	1.560	398,800
2025-03-07	1.680	1.680	1.660	1.680	1.560	169,700
2025-03-06	1.700	1.700	1.670	1.700	1.579	61,300
2025-03-05	1.670	1.700	1.660	1.690	1.569	176,400
2025-03-04	1.680	1.680	1.650	1.670	1.551	335,000
2025-03-03	1.710	1.730	1.680	1.680	1.560	178,800
2025-02-28	1.670	1.730	1.670	1.710	1.588	883,300
2025-02-27	1.700	1.700	1.660	1.680	1.560	186,300
2025-02-26	1.660	1.700	1.650	1.680	1.560	194,000
2025-02-25	1.700	1.700	1.670	1.670	1.551	65,700
2025-02-24	1.670	1.700	1.670	1.700	1.579	729,700
2025-02-21	1.680	1.700	1.680	1.690	1.569	98,900
2025-02-20	1.670	1.680	1.650	1.670	1.551	759,800
2025-02-19	1.690	1.690	1.650	1.660	1.542	226,100
2025-02-18	1.670	1.680	1.650	1.680	1.560	660,100
2025-02-17	1.660	1.670	1.660	1.670	1.551	16,700
2025-02-14	1.670	1.690	1.650	1.660	1.542	121,100
2025-02-13	1.660	1.670	1.650	1.670	1.551	52,400
2025-02-12	1.670	1.680	1.650	1.670	1.551	419,300
2025-02-10	1.680	1.700	1.660	1.660	1.542	202,800
2025-02-07	1.720	1.720	1.670	1.690	1.569	82,000
2025-02-06	1.720	1.720	1.670	1.680	1.560	161,500
2025-02-05	1.710	1.720	1.700	1.700	1.579	365,500
2025-02-04	1.710	1.710	1.690	1.710	1.588	24,500

← NewerPage 7 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.