Atta Global Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	0.265	0.285	0.265	0.285	0.285	83,100
2022-11-03	0.265	0.270	0.265	0.265	0.265	75,300
2022-11-01	0.270	0.275	0.270	0.270	0.270	33,100
2022-10-31	0.270	0.270	0.270	0.270	0.270	5,000
2022-10-28	0.270	0.270	0.270	0.270	0.270	13,100
2022-10-27	0.270	0.270	0.270	0.270	0.270	20,000
2022-10-26	0.270	0.270	0.270	0.270	0.270	57,000
2022-10-21	0.280	0.280	0.270	0.270	0.270	24,500
2022-10-20	0.265	0.285	0.265	0.285	0.285	33,000
2022-10-18	0.260	0.265	0.260	0.265	0.265	17,900
2022-10-17	0.295	0.295	0.295	0.295	0.295	200
2022-10-14	0.285	0.285	0.270	0.270	0.270	5,800
2022-10-13	0.275	0.275	0.260	0.260	0.260	104,000
2022-10-11	0.280	0.280	0.280	0.280	0.280	50,000
2022-10-07	0.300	0.300	0.300	0.300	0.300	200
2022-10-06	0.285	0.285	0.280	0.280	0.280	5,000
2022-10-04	0.285	0.295	0.285	0.290	0.290	37,200
2022-10-03	0.285	0.285	0.285	0.285	0.285	5,000
2022-09-30	0.310	0.310	0.310	0.310	0.310	1,000
2022-09-28	0.290	0.290	0.290	0.290	0.290	69,800
2022-09-27	0.290	0.310	0.285	0.310	0.310	50,200
2022-09-26	0.300	0.310	0.295	0.295	0.295	73,100
2022-09-19	0.310	0.310	0.310	0.310	0.310	25,000
2022-09-14	0.310	0.310	0.310	0.310	0.310	24,000
2022-09-13	0.315	0.335	0.310	0.315	0.315	153,200
2022-09-12	0.335	0.335	0.335	0.335	0.335	200
2022-09-08	0.315	0.320	0.315	0.320	0.320	14,500
2022-09-07	0.325	0.330	0.325	0.330	0.330	110,000
2022-09-06	0.330	0.330	0.325	0.330	0.330	98,000
2022-09-05	0.315	0.335	0.310	0.335	0.335	45,100
2022-09-02	0.320	0.320	0.315	0.320	0.320	17,800
2022-09-01	0.320	0.320	0.320	0.320	0.320	14,200
2022-08-26	0.325	0.345	0.325	0.340	0.340	16,200
2022-08-25	0.330	0.330	0.325	0.325	0.325	6,000
2022-08-24	0.325	0.350	0.325	0.330	0.330	80,800
2022-08-23	0.330	0.330	0.320	0.320	0.320	58,700
2022-08-22	0.340	0.345	0.330	0.330	0.330	52,000
2022-08-19	0.345	0.360	0.340	0.350	0.350	293,900
2022-08-18	0.345	0.345	0.330	0.330	0.330	20,900
2022-08-17	0.350	0.350	0.325	0.330	0.330	112,900
2022-08-16	0.325	0.350	0.325	0.335	0.335	178,700
2022-08-15	0.345	0.355	0.340	0.340	0.340	57,700
2022-08-12	0.320	0.360	0.320	0.345	0.345	643,300
2022-08-11	0.325	0.325	0.325	0.325	0.325	60,000
2022-08-09	0.310	0.325	0.310	0.325	0.325	44,200
2022-08-04	0.330	0.335	0.310	0.310	0.310	13,000
2022-08-03	0.310	0.310	0.310	0.310	0.310	10,000
2022-08-02	0.315	0.315	0.315	0.315	0.315	73,800
2022-07-27	0.315	0.315	0.315	0.315	0.315	5,700
2022-07-26	0.320	0.325	0.315	0.315	0.315	3,700
2022-07-22	0.320	0.335	0.320	0.335	0.335	26,200
2022-07-21	0.335	0.340	0.335	0.340	0.340	20,200
2022-07-20	0.320	0.335	0.310	0.330	0.330	300,500
2022-07-19	0.310	0.320	0.305	0.310	0.310	120,000
2022-07-18	0.305	0.310	0.305	0.310	0.310	400
2022-07-15	0.315	0.320	0.315	0.320	0.320	94,100
2022-07-13	0.315	0.325	0.275	0.325	0.325	26,200
2022-07-08	0.310	0.325	0.305	0.320	0.320	327,100
2022-07-07	0.325	0.325	0.325	0.325	0.325	30,000
2022-07-06	0.325	0.325	0.325	0.325	0.325	16,000

← NewerPage 15 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.