Atta Global Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	0.360	0.360	0.325	0.345	0.345	39,000
2023-03-08	0.335	0.335	0.335	0.335	0.335	16,200
2023-03-07	0.340	0.340	0.335	0.335	0.335	43,500
2023-03-03	0.365	0.365	0.345	0.345	0.345	10,000
2023-03-02	0.340	0.365	0.335	0.365	0.365	17,700
2023-02-27	0.375	0.375	0.345	0.345	0.345	7,400
2023-02-23	0.340	0.345	0.340	0.345	0.345	5,100
2023-02-20	0.345	0.345	0.345	0.345	0.345	6,000
2023-02-17	0.340	0.350	0.340	0.350	0.350	11,000
2023-02-15	0.350	0.360	0.350	0.350	0.350	20,000
2023-02-14	0.360	0.360	0.350	0.350	0.350	40,000
2023-02-13	0.355	0.365	0.340	0.365	0.365	84,800
2023-02-10	0.365	0.365	0.360	0.360	0.360	8,100
2023-02-09	0.350	0.350	0.350	0.350	0.350	23,900
2023-02-08	0.345	0.365	0.345	0.350	0.350	67,900
2023-02-03	0.355	0.385	0.355	0.385	0.385	68,000
2023-02-02	0.380	0.380	0.370	0.370	0.370	28,500
2023-01-31	0.395	0.395	0.360	0.385	0.385	102,700
2023-01-30	0.360	0.395	0.350	0.395	0.395	370,100
2023-01-27	0.330	0.350	0.325	0.350	0.350	319,900
2023-01-26	0.325	0.325	0.320	0.320	0.320	42,100
2023-01-25	0.325	0.325	0.325	0.325	0.325	38,800
2023-01-20	0.310	0.320	0.310	0.310	0.310	165,900
2023-01-19	0.310	0.310	0.300	0.300	0.300	11,000
2023-01-18	0.330	0.330	0.300	0.300	0.300	156,900
2023-01-17	0.295	0.300	0.295	0.300	0.300	60,300
2023-01-16	0.300	0.300	0.300	0.300	0.300	30,000
2023-01-13	0.285	0.300	0.285	0.300	0.300	129,200
2023-01-12	0.290	0.295	0.290	0.295	0.295	39,000
2023-01-11	0.300	0.300	0.290	0.290	0.290	124,600
2023-01-10	0.285	0.295	0.285	0.295	0.295	14,000
2023-01-09	0.280	0.290	0.280	0.290	0.290	47,000
2023-01-04	0.285	0.285	0.280	0.280	0.280	65,000
2022-12-30	0.290	0.295	0.290	0.295	0.295	4,000
2022-12-29	0.285	0.285	0.285	0.285	0.285	500
2022-12-27	0.285	0.285	0.285	0.285	0.285	3,000
2022-12-23	0.300	0.300	0.285	0.285	0.285	39,000
2022-12-21	0.290	0.300	0.290	0.300	0.300	11,500
2022-12-20	0.290	0.290	0.290	0.290	0.290	8,500
2022-12-16	0.290	0.300	0.285	0.300	0.300	15,000
2022-12-15	0.290	0.290	0.290	0.290	0.290	32,000
2022-12-14	0.295	0.295	0.290	0.290	0.290	81,900
2022-12-13	0.315	0.330	0.295	0.295	0.295	705,000
2022-12-12	0.315	0.340	0.315	0.315	0.315	40,400
2022-12-09	0.315	0.315	0.315	0.315	0.315	2,200
2022-12-08	0.315	0.320	0.315	0.320	0.320	20,000
2022-12-07	0.320	0.320	0.315	0.315	0.315	63,000
2022-12-06	0.320	0.320	0.315	0.320	0.320	108,500
2022-12-05	0.330	0.330	0.320	0.320	0.320	83,600
2022-12-02	0.315	0.335	0.315	0.315	0.315	41,100
2022-12-01	0.300	0.335	0.300	0.320	0.320	317,000
2022-11-29	0.300	0.300	0.300	0.300	0.300	200
2022-11-25	0.300	0.300	0.285	0.300	0.300	35,300
2022-11-23	0.275	0.275	0.275	0.275	0.275	1,000
2022-11-21	0.300	0.300	0.300	0.300	0.300	20,000
2022-11-17	0.305	0.305	0.280	0.305	0.305	300
2022-11-16	0.285	0.305	0.285	0.305	0.305	71,100
2022-11-14	0.275	0.285	0.275	0.285	0.285	104,000
2022-11-11	0.265	0.275	0.265	0.275	0.275	33,500
2022-11-08	0.265	0.265	0.265	0.265	0.265	12,000

← NewerPage 14 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.