Atta Global Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-17	0.305	0.305	0.295	0.295	0.295	454,900
2024-01-16	0.305	0.305	0.300	0.300	0.300	74,900
2024-01-15	0.305	0.310	0.300	0.310	0.310	85,800
2024-01-12	0.300	0.305	0.300	0.305	0.305	105,800
2024-01-11	0.305	0.315	0.305	0.305	0.305	50,300
2024-01-10	0.305	0.320	0.300	0.305	0.305	309,200
2024-01-09	0.305	0.310	0.300	0.300	0.300	354,100
2024-01-08	0.305	0.305	0.305	0.305	0.305	21,500
2024-01-05	0.310	0.310	0.300	0.310	0.310	566,900
2024-01-04	0.315	0.315	0.315	0.315	0.315	31,100
2024-01-03	0.310	0.315	0.310	0.310	0.310	115,000
2024-01-02	0.305	0.315	0.305	0.310	0.310	45,600
2023-12-29	0.305	0.305	0.305	0.305	0.305	25,000
2023-12-28	0.310	0.315	0.305	0.315	0.315	152,800
2023-12-27	0.320	0.320	0.320	0.320	0.320	42,000
2023-12-26	0.300	0.330	0.300	0.320	0.320	322,500
2023-12-22	0.305	0.315	0.300	0.315	0.315	30,100
2023-12-21	0.305	0.305	0.300	0.300	0.300	368,500
2023-12-20	0.310	0.310	0.310	0.310	0.310	20,200
2023-12-19	0.305	0.315	0.305	0.310	0.310	145,000
2023-12-18	0.315	0.315	0.305	0.305	0.305	30,000
2023-12-14	0.315	0.315	0.310	0.310	0.310	32,500
2023-12-13	0.305	0.305	0.305	0.305	0.305	21,000
2023-12-12	0.300	0.315	0.300	0.310	0.310	33,400
2023-12-11	0.305	0.315	0.305	0.310	0.310	202,500
2023-12-08	0.310	0.310	0.310	0.310	0.310	123,600
2023-12-07	0.315	0.315	0.310	0.310	0.310	82,600
2023-12-06	0.315	0.315	0.315	0.315	0.315	103,400
2023-12-05	0.315	0.320	0.310	0.320	0.320	66,400
2023-12-04	0.320	0.320	0.310	0.320	0.320	226,400
2023-12-01	0.335	0.335	0.315	0.320	0.320	406,900
2023-11-30	0.345	0.345	0.340	0.340	0.340	85,300
2023-11-29	0.355	0.365	0.345	0.345	0.345	806,500
2023-11-28	0.320	0.360	0.320	0.355	0.355	425,100
2023-11-27	0.325	0.325	0.320	0.320	0.320	64,000
2023-11-24	0.330	0.340	0.325	0.330	0.330	20,200
2023-11-23	0.335	0.340	0.330	0.340	0.340	175,500
2023-11-22	0.335	0.345	0.335	0.345	0.345	90,100
2023-11-21	0.330	0.345	0.330	0.340	0.340	446,300
2023-11-20	0.350	0.365	0.330	0.330	0.330	81,200
2023-11-17	0.320	0.350	0.320	0.345	0.345	65,600
2023-11-16	0.330	0.350	0.325	0.345	0.345	93,700
2023-11-15	0.365	0.365	0.325	0.355	0.355	504,900
2023-11-14	0.330	0.380	0.325	0.365	0.365	1,507,100
2023-11-10	0.325	0.325	0.320	0.325	0.325	20,600
2023-11-09	0.300	0.320	0.300	0.300	0.300	124,000
2023-11-08	0.290	0.290	0.290	0.290	0.290	4,000
2023-11-07	0.290	0.290	0.290	0.290	0.290	30,000
2023-11-06	0.290	0.290	0.290	0.290	0.290	40,500
2023-11-03	0.290	0.290	0.290	0.290	0.290	14,500
2023-11-02	0.295	0.295	0.285	0.285	0.285	20,500
2023-11-01	0.295	0.295	0.285	0.295	0.295	21,900
2023-10-31	0.295	0.295	0.285	0.285	0.285	5,000
2023-10-30	0.295	0.295	0.280	0.285	0.285	109,500
2023-10-27	0.305	0.305	0.300	0.300	0.300	72,900
2023-10-26	0.305	0.305	0.305	0.305	0.305	29,000
2023-10-23	0.305	0.310	0.305	0.310	0.310	50,000
2023-10-20	0.310	0.310	0.310	0.310	0.310	13,000
2023-10-19	0.325	0.325	0.310	0.310	0.310	139,100
2023-10-16	0.315	0.330	0.315	0.325	0.325	25,200

← NewerPage 11 of 18 · 1,047 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.