AME Elite Consortium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	1.700	1.700	1.670	1.700	1.579	19,700
2025-01-31	1.690	1.700	1.680	1.700	1.579	41,400
2025-01-28	1.660	1.680	1.660	1.680	1.560	86,100
2025-01-27	1.680	1.680	1.660	1.670	1.551	134,000
2025-01-24	1.690	1.690	1.660	1.680	1.560	110,900
2025-01-23	1.700	1.720	1.670	1.700	1.579	115,100
2025-01-22	1.710	1.720	1.680	1.700	1.579	49,500
2025-01-21	1.680	1.710	1.680	1.690	1.569	119,800
2025-01-20	1.680	1.690	1.670	1.670	1.551	84,000
2025-01-17	1.670	1.680	1.670	1.680	1.560	199,800
2025-01-16	1.700	1.710	1.660	1.690	1.569	228,500
2025-01-15	1.720	1.740	1.660	1.690	1.569	402,700
2025-01-14	1.770	1.790	1.710	1.740	1.616	556,400
2025-01-13	1.770	1.790	1.740	1.770	1.644	1,587,700
2025-01-10	1.780	1.800	1.750	1.770	1.644	197,300
2025-01-09	1.840	1.840	1.760	1.800	1.672	433,800
2025-01-08	1.760	1.840	1.760	1.830	1.699	2,027,600
2025-01-07	1.760	1.790	1.720	1.780	1.653	799,100
2025-01-06	1.720	1.780	1.720	1.770	1.644	1,357,100
2025-01-03	1.700	1.730	1.690	1.720	1.597	1,075,400
2025-01-02	1.690	1.720	1.690	1.700	1.579	1,079,400
2024-12-31	1.680	1.700	1.670	1.700	1.579	335,100
2024-12-30	1.680	1.690	1.670	1.680	1.560	244,000
2024-12-27	1.700	1.700	1.680	1.690	1.569	149,000
2024-12-26	1.700	1.710	1.670	1.690	1.569	360,000
2024-12-24	1.680	1.700	1.680	1.690	1.569	1,268,200
2024-12-23	1.670	1.690	1.650	1.680	1.560	1,016,800
2024-12-20	1.660	1.660	1.640	1.650	1.532	975,900
2024-12-19	1.650	1.660	1.650	1.660	1.542	61,800
2024-12-18	1.650	1.670	1.640	1.660	1.542	152,100
2024-12-17	1.690	1.700	1.640	1.650	1.532	434,100
2024-12-16	1.670	1.700	1.670	1.690	1.569	726,200
2024-12-13	1.670	1.680	1.640	1.680	1.560	515,900
2024-12-12	1.610	1.670	1.610	1.670	1.551	437,100
2024-12-11	1.670	1.680	1.620	1.640	1.495	737,400
2024-12-10	1.690	1.690	1.660	1.680	1.532	646,500
2024-12-09	1.680	1.690	1.670	1.690	1.541	426,700
2024-12-06	1.670	1.680	1.650	1.680	1.532	148,600
2024-12-05	1.640	1.660	1.640	1.660	1.513	160,700
2024-12-04	1.640	1.660	1.630	1.640	1.495	352,700
2024-12-03	1.680	1.680	1.640	1.640	1.495	428,200
2024-12-02	1.670	1.680	1.650	1.680	1.532	345,100
2024-11-29	1.670	1.670	1.640	1.650	1.504	626,000
2024-11-28	1.660	1.670	1.650	1.670	1.522	51,500
2024-11-27	1.680	1.680	1.650	1.670	1.522	153,400
2024-11-26	1.660	1.670	1.650	1.670	1.522	618,200
2024-11-25	1.660	1.670	1.650	1.660	1.513	220,300
2024-11-22	1.660	1.670	1.650	1.660	1.513	1,412,100
2024-11-21	1.650	1.660	1.640	1.650	1.504	654,600
2024-11-20	1.640	1.640	1.620	1.630	1.486	75,400
2024-11-19	1.650	1.650	1.620	1.620	1.477	102,800
2024-11-18	1.610	1.650	1.610	1.620	1.477	214,300
2024-11-15	1.620	1.630	1.610	1.610	1.468	107,400
2024-11-14	1.640	1.650	1.600	1.610	1.468	343,400
2024-11-13	1.660	1.670	1.620	1.650	1.504	114,200
2024-11-12	1.670	1.680	1.640	1.660	1.513	132,900
2024-11-11	1.680	1.680	1.650	1.670	1.522	139,500
2024-11-08	1.670	1.680	1.660	1.670	1.522	32,000
2024-11-07	1.660	1.680	1.650	1.680	1.532	339,500
2024-11-06	1.680	1.680	1.660	1.680	1.532	187,900

← NewerPage 8 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.