AME Elite Consortium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	1.650	1.680	1.640	1.670	1.522	867,600
2024-11-04	1.640	1.650	1.620	1.650	1.504	135,200
2024-11-01	1.600	1.640	1.600	1.630	1.486	182,600
2024-10-30	1.640	1.640	1.580	1.590	1.450	232,800
2024-10-29	1.640	1.640	1.600	1.630	1.486	79,300
2024-10-28	1.640	1.650	1.590	1.610	1.468	264,700
2024-10-25	1.640	1.650	1.620	1.650	1.504	542,700
2024-10-24	1.640	1.650	1.630	1.640	1.495	90,800
2024-10-23	1.640	1.660	1.640	1.640	1.495	838,200
2024-10-22	1.680	1.680	1.640	1.640	1.495	1,002,200
2024-10-21	1.650	1.670	1.630	1.670	1.522	1,577,500
2024-10-18	1.650	1.660	1.640	1.650	1.504	628,800
2024-10-17	1.650	1.650	1.620	1.640	1.495	109,100
2024-10-16	1.640	1.660	1.610	1.630	1.486	956,200
2024-10-15	1.670	1.670	1.600	1.610	1.468	1,173,400
2024-10-14	1.670	1.670	1.640	1.650	1.504	1,923,700
2024-10-11	1.650	1.680	1.650	1.660	1.513	948,600
2024-10-10	1.680	1.680	1.650	1.650	1.504	1,281,500
2024-10-09	1.670	1.670	1.640	1.660	1.513	233,700
2024-10-08	1.670	1.680	1.620	1.650	1.504	390,700
2024-10-07	1.670	1.690	1.640	1.670	1.522	350,300
2024-10-04	1.690	1.690	1.600	1.650	1.504	895,900
2024-10-03	1.640	1.670	1.640	1.670	1.522	150,800
2024-10-02	1.650	1.670	1.640	1.640	1.495	141,800
2024-10-01	1.690	1.690	1.630	1.640	1.495	459,700
2024-09-30	1.670	1.700	1.650	1.670	1.522	110,200
2024-09-27	1.680	1.680	1.650	1.650	1.504	186,600
2024-09-26	1.690	1.720	1.660	1.680	1.532	307,100
2024-09-25	1.720	1.730	1.690	1.710	1.559	214,000
2024-09-24	1.720	1.730	1.690	1.710	1.559	802,300
2024-09-23	1.690	1.730	1.670	1.700	1.550	684,800
2024-09-20	1.630	1.690	1.620	1.680	1.532	990,500
2024-09-19	1.600	1.630	1.600	1.620	1.477	848,300
2024-09-18	1.590	1.610	1.590	1.600	1.459	896,500
2024-09-17	1.580	1.610	1.570	1.610	1.468	328,700
2024-09-13	1.580	1.590	1.570	1.590	1.450	73,000
2024-09-12	1.580	1.580	1.550	1.580	1.440	58,600
2024-09-11	1.590	1.590	1.530	1.550	1.413	336,300
2024-09-10	1.580	1.600	1.550	1.590	1.450	1,008,700
2024-09-09	1.520	1.580	1.520	1.570	1.431	930,600
2024-09-06	1.520	1.550	1.510	1.520	1.386	306,800
2024-09-05	1.540	1.540	1.520	1.520	1.386	347,400
2024-09-04	1.520	1.540	1.510	1.540	1.404	355,700
2024-09-03	1.500	1.520	1.500	1.520	1.386	159,200
2024-09-02	1.540	1.550	1.490	1.500	1.368	737,600
2024-08-30	1.580	1.580	1.510	1.540	1.404	1,613,100
2024-08-29	1.570	1.590	1.550	1.580	1.440	522,900
2024-08-28	1.580	1.600	1.550	1.600	1.459	803,300
2024-08-27	1.590	1.600	1.570	1.580	1.440	507,100
2024-08-26	1.600	1.610	1.570	1.590	1.450	536,600
2024-08-23	1.590	1.610	1.570	1.590	1.450	574,900
2024-08-22	1.600	1.610	1.590	1.610	1.468	286,500
2024-08-21	1.580	1.600	1.570	1.590	1.450	410,200
2024-08-20	1.590	1.590	1.560	1.580	1.440	725,900
2024-08-19	1.570	1.620	1.550	1.560	1.422	1,983,200
2024-08-16	1.520	1.570	1.520	1.560	1.422	1,164,900
2024-08-15	1.520	1.540	1.500	1.530	1.395	1,248,800
2024-08-14	1.550	1.580	1.510	1.520	1.386	2,268,300
2024-08-13	1.600	1.610	1.540	1.540	1.404	2,424,100
2024-08-12	1.590	1.620	1.590	1.610	1.468	518,400

← NewerPage 9 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.