Ahmad Zaki Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.255	0.255	0.240	0.250	0.250	3,086,000
2024-08-28	0.265	0.270	0.255	0.265	0.265	1,990,200
2024-08-27	0.270	0.270	0.260	0.270	0.270	452,000
2024-08-26	0.270	0.275	0.265	0.270	0.270	563,300
2024-08-23	0.275	0.275	0.265	0.265	0.265	2,206,300
2024-08-22	0.275	0.280	0.275	0.275	0.275	587,400
2024-08-21	0.275	0.280	0.270	0.275	0.275	1,259,000
2024-08-20	0.290	0.290	0.270	0.275	0.275	2,379,300
2024-08-19	0.285	0.295	0.280	0.285	0.285	2,827,300
2024-08-16	0.280	0.290	0.280	0.285	0.285	1,661,700
2024-08-15	0.285	0.285	0.270	0.275	0.275	2,610,000
2024-08-14	0.290	0.295	0.285	0.285	0.285	1,258,900
2024-08-13	0.285	0.295	0.280	0.285	0.285	2,100,100
2024-08-12	0.285	0.300	0.285	0.290	0.290	3,559,900
2024-08-09	0.280	0.285	0.275	0.280	0.280	6,966,400
2024-08-08	0.270	0.280	0.265	0.270	0.270	4,014,600
2024-08-07	0.255	0.280	0.250	0.280	0.280	8,847,200
2024-08-06	0.245	0.255	0.230	0.255	0.255	8,045,000
2024-08-05	0.260	0.265	0.235	0.240	0.240	12,115,300
2024-08-02	0.295	0.295	0.270	0.275	0.275	11,412,800
2024-08-01	0.305	0.305	0.295	0.295	0.295	3,730,100
2024-07-31	0.300	0.305	0.290	0.300	0.300	5,848,600
2024-07-30	0.320	0.320	0.300	0.300	0.300	10,017,400
2024-07-29	0.335	0.335	0.315	0.315	0.315	5,685,800
2024-07-26	0.335	0.335	0.325	0.330	0.330	5,641,200
2024-07-25	0.305	0.350	0.305	0.330	0.330	50,125,898
2024-07-24	0.320	0.320	0.305	0.310	0.310	6,355,100
2024-07-23	0.320	0.330	0.315	0.320	0.320	9,021,600
2024-07-22	0.325	0.325	0.300	0.315	0.315	15,847,400
2024-07-19	0.335	0.345	0.325	0.325	0.325	23,689,699
2024-07-18	0.330	0.340	0.325	0.335	0.335	16,520,900
2024-07-17	0.335	0.345	0.320	0.330	0.330	12,204,900
2024-07-16	0.350	0.365	0.320	0.335	0.335	34,979,102
2024-07-15	0.335	0.355	0.330	0.350	0.350	34,119,199
2024-07-12	0.300	0.350	0.300	0.335	0.335	48,284,898
2024-07-11	0.295	0.305	0.290	0.300	0.300	9,185,700
2024-07-10	0.300	0.300	0.285	0.295	0.295	5,225,000
2024-07-09	0.295	0.305	0.290	0.295	0.295	5,468,100
2024-07-05	0.305	0.305	0.295	0.295	0.295	2,300,000
2024-07-04	0.310	0.315	0.300	0.300	0.300	9,700,100
2024-07-03	0.295	0.310	0.285	0.310	0.310	17,436,199
2024-07-02	0.285	0.295	0.285	0.290	0.290	4,035,900
2024-07-01	0.295	0.305	0.285	0.285	0.285	6,265,400
2024-06-28	0.285	0.295	0.280	0.295	0.295	3,171,600
2024-06-27	0.300	0.300	0.280	0.285	0.285	7,680,400
2024-06-26	0.275	0.295	0.275	0.295	0.295	7,176,700
2024-06-25	0.280	0.280	0.270	0.270	0.270	4,615,800
2024-06-24	0.285	0.295	0.275	0.280	0.280	6,806,300
2024-06-21	0.280	0.295	0.280	0.285	0.285	6,422,200
2024-06-20	0.285	0.285	0.270	0.280	0.280	5,401,200
2024-06-19	0.305	0.310	0.285	0.285	0.285	11,474,500
2024-06-18	0.290	0.320	0.290	0.300	0.300	26,245,400
2024-06-14	0.265	0.295	0.265	0.290	0.290	29,767,600
2024-06-13	0.250	0.270	0.250	0.265	0.265	8,424,500
2024-06-12	0.260	0.265	0.245	0.250	0.250	7,195,300
2024-06-11	0.250	0.265	0.250	0.260	0.260	14,884,400
2024-06-10	0.255	0.260	0.250	0.250	0.250	3,386,700
2024-06-07	0.250	0.260	0.250	0.255	0.255	6,535,300
2024-06-06	0.240	0.255	0.235	0.250	0.250	9,650,100
2024-06-05	0.235	0.245	0.235	0.240	0.240	3,351,500

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.