Atta Global Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.260	0.260	0.260	0.260	0.260	57,600
2023-07-05	0.265	0.265	0.260	0.265	0.265	90,000
2023-07-04	0.260	0.260	0.260	0.260	0.260	20,000
2023-06-28	0.255	0.255	0.255	0.255	0.255	10,000
2023-06-27	0.255	0.255	0.250	0.250	0.250	98,100
2023-06-26	0.260	0.270	0.250	0.250	0.250	160,200
2023-06-23	0.260	0.260	0.255	0.260	0.260	147,200
2023-06-21	0.265	0.265	0.265	0.265	0.265	20,000
2023-06-20	0.260	0.260	0.260	0.260	0.260	25,000
2023-06-19	0.265	0.265	0.260	0.265	0.265	47,400
2023-06-16	0.270	0.270	0.255	0.255	0.255	145,200
2023-06-15	0.270	0.270	0.265	0.265	0.265	73,800
2023-06-14	0.265	0.265	0.265	0.265	0.265	36,400
2023-06-13	0.270	0.275	0.265	0.275	0.275	40,100
2023-06-12	0.265	0.280	0.260	0.280	0.280	71,500
2023-06-09	0.265	0.270	0.265	0.270	0.270	65,900
2023-06-08	0.265	0.275	0.265	0.275	0.275	30,300
2023-06-07	0.265	0.275	0.260	0.275	0.275	27,000
2023-06-06	0.270	0.270	0.265	0.270	0.270	79,600
2023-06-02	0.265	0.280	0.260	0.280	0.280	53,800
2023-05-31	0.265	0.285	0.260	0.285	0.285	93,000
2023-05-30	0.275	0.280	0.275	0.280	0.280	5,100
2023-05-29	0.265	0.285	0.260	0.285	0.285	145,800
2023-05-26	0.270	0.280	0.265	0.280	0.280	47,200
2023-05-25	0.280	0.290	0.270	0.270	0.270	1,500
2023-05-24	0.275	0.285	0.265	0.280	0.280	192,000
2023-05-23	0.280	0.280	0.275	0.275	0.275	225,500
2023-05-22	0.285	0.285	0.285	0.285	0.285	6,800
2023-05-19	0.285	0.295	0.280	0.285	0.285	200,200
2023-05-18	0.285	0.290	0.280	0.280	0.280	596,800
2023-05-17	0.285	0.290	0.280	0.285	0.285	583,100
2023-05-16	0.290	0.300	0.285	0.285	0.285	665,400
2023-05-15	0.305	0.310	0.290	0.295	0.295	550,600
2023-05-12	0.305	0.355	0.300	0.310	0.310	4,835,100
2023-05-11	0.310	0.420	0.280	0.305	0.305	12,054,700
2023-05-10	0.290	0.295	0.290	0.295	0.295	3,011,900
2023-05-08	0.290	0.310	0.290	0.290	0.290	16,100
2023-05-02	0.290	0.320	0.280	0.285	0.285	60,100
2023-04-28	0.295	0.295	0.295	0.295	0.295	25,000
2023-04-27	0.295	0.295	0.290	0.290	0.290	23,000
2023-04-26	0.300	0.300	0.295	0.295	0.295	13,400
2023-04-25	0.305	0.305	0.305	0.305	0.305	20,000
2023-04-20	0.300	0.305	0.300	0.305	0.305	1,048,700
2023-04-18	0.320	0.340	0.320	0.340	0.340	1,100
2023-04-17	0.310	0.310	0.300	0.300	0.300	3,000
2023-04-14	0.300	0.330	0.300	0.330	0.330	27,000
2023-04-11	0.300	0.305	0.300	0.305	0.305	2,500
2023-04-07	0.330	0.330	0.330	0.330	0.330	500
2023-04-06	0.300	0.300	0.290	0.290	0.290	24,400
2023-04-05	0.300	0.300	0.295	0.300	0.300	245,000
2023-04-04	0.310	0.310	0.300	0.300	0.300	40,600
2023-04-03	0.315	0.315	0.305	0.305	0.305	27,600
2023-03-31	0.300	0.300	0.300	0.300	0.300	38,000
2023-03-30	0.310	0.310	0.310	0.310	0.310	24,600
2023-03-23	0.315	0.350	0.315	0.350	0.350	1,700
2023-03-21	0.315	0.315	0.305	0.310	0.310	30,600
2023-03-20	0.315	0.315	0.305	0.305	0.305	36,100
2023-03-17	0.315	0.315	0.315	0.315	0.315	4,400
2023-03-16	0.320	0.320	0.315	0.315	0.315	39,000
2023-03-14	0.325	0.330	0.315	0.315	0.315	49,300

← NewerPage 13 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.