Atta Global Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-13	0.325	0.330	0.310	0.315	0.315	137,500
2023-10-12	0.310	0.325	0.310	0.325	0.325	52,400
2023-10-11	0.325	0.325	0.325	0.325	0.325	500
2023-10-10	0.320	0.320	0.310	0.310	0.310	32,000
2023-10-09	0.315	0.315	0.315	0.315	0.315	20,000
2023-10-06	0.320	0.320	0.320	0.320	0.320	11,000
2023-10-05	0.315	0.315	0.315	0.315	0.315	24,000
2023-10-04	0.320	0.320	0.315	0.315	0.315	79,000
2023-10-03	0.325	0.330	0.315	0.330	0.330	99,600
2023-10-02	0.315	0.330	0.315	0.330	0.330	205,400
2023-09-29	0.310	0.320	0.310	0.320	0.320	228,100
2023-09-27	0.305	0.310	0.300	0.310	0.310	261,100
2023-09-26	0.305	0.305	0.305	0.305	0.305	30,000
2023-09-25	0.305	0.305	0.305	0.305	0.305	79,800
2023-09-22	0.310	0.310	0.305	0.310	0.310	13,000
2023-09-21	0.310	0.310	0.300	0.310	0.310	121,500
2023-09-20	0.300	0.310	0.300	0.305	0.305	72,500
2023-09-19	0.305	0.305	0.300	0.305	0.305	84,500
2023-09-18	0.295	0.300	0.295	0.300	0.300	60,900
2023-09-15	0.290	0.295	0.290	0.295	0.295	55,200
2023-09-14	0.290	0.305	0.290	0.300	0.300	100,500
2023-09-13	0.320	0.320	0.320	0.320	0.320	1,000
2023-09-12	0.300	0.300	0.295	0.295	0.295	161,500
2023-09-11	0.285	0.300	0.285	0.295	0.295	23,300
2023-09-08	0.285	0.300	0.280	0.300	0.300	52,300
2023-09-07	0.285	0.305	0.280	0.295	0.295	153,900
2023-09-06	0.295	0.295	0.285	0.285	0.285	140,200
2023-09-05	0.300	0.305	0.290	0.290	0.290	126,900
2023-09-04	0.310	0.310	0.300	0.305	0.305	126,400
2023-09-01	0.315	0.315	0.300	0.305	0.305	177,600
2023-08-30	0.300	0.330	0.300	0.315	0.315	906,500
2023-08-29	0.295	0.300	0.295	0.300	0.300	228,500
2023-08-28	0.275	0.290	0.275	0.290	0.290	99,000
2023-08-25	0.270	0.270	0.270	0.270	0.270	82,000
2023-08-24	0.265	0.265	0.265	0.265	0.265	9,500
2023-08-23	0.270	0.275	0.265	0.270	0.270	178,800
2023-08-22	0.265	0.265	0.265	0.265	0.265	6,400
2023-08-21	0.275	0.275	0.270	0.270	0.270	195,900
2023-08-18	0.280	0.290	0.270	0.270	0.270	138,300
2023-08-17	0.280	0.280	0.280	0.280	0.280	17,000
2023-08-16	0.280	0.280	0.280	0.280	0.280	9,500
2023-08-11	0.280	0.280	0.280	0.280	0.280	139,700
2023-08-10	0.280	0.280	0.280	0.280	0.280	1,400
2023-08-08	0.290	0.295	0.285	0.285	0.285	41,500
2023-08-07	0.290	0.290	0.285	0.285	0.285	66,600
2023-08-04	0.295	0.295	0.290	0.290	0.290	15,000
2023-08-03	0.285	0.290	0.285	0.290	0.290	23,900
2023-08-01	0.295	0.295	0.285	0.285	0.285	50,500
2023-07-31	0.290	0.295	0.290	0.290	0.290	66,800
2023-07-28	0.295	0.295	0.285	0.285	0.285	104,000
2023-07-27	0.290	0.300	0.290	0.300	0.300	205,300
2023-07-26	0.285	0.285	0.285	0.285	0.285	59,000
2023-07-25	0.285	0.290	0.285	0.285	0.285	48,200
2023-07-24	0.290	0.290	0.290	0.290	0.290	60,000
2023-07-20	0.290	0.290	0.290	0.290	0.290	34,200
2023-07-18	0.290	0.290	0.290	0.290	0.290	132,700
2023-07-17	0.300	0.300	0.300	0.300	0.300	46,500
2023-07-14	0.275	0.320	0.275	0.305	0.305	273,000
2023-07-13	0.265	0.275	0.265	0.275	0.275	110,200
2023-07-11	0.265	0.270	0.260	0.260	0.260	120,200

← NewerPage 12 of 18 · 1,043 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.