Atta Global Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	0.320	0.320	0.310	0.310	0.310	34,000
2022-07-04	0.320	0.325	0.305	0.305	0.305	39,000
2022-07-01	0.310	0.320	0.310	0.320	0.320	34,000
2022-06-30	0.315	0.325	0.315	0.325	0.325	33,000
2022-06-29	0.315	0.315	0.315	0.315	0.315	3,800
2022-06-28	0.325	0.330	0.325	0.330	0.330	20,000
2022-06-27	0.320	0.320	0.310	0.320	0.320	32,500
2022-06-24	0.310	0.320	0.310	0.320	0.320	107,000
2022-06-23	0.310	0.310	0.310	0.310	0.310	129,100
2022-06-22	0.320	0.320	0.310	0.310	0.310	83,500
2022-06-21	0.315	0.315	0.315	0.315	0.315	20,000
2022-06-20	0.315	0.315	0.315	0.315	0.315	10,100
2022-06-17	0.315	0.315	0.315	0.315	0.315	32,000
2022-06-16	0.325	0.325	0.325	0.325	0.325	1,500
2022-06-15	0.315	0.315	0.315	0.315	0.315	14,900
2022-06-13	0.320	0.320	0.315	0.315	0.315	115,900
2022-06-09	0.340	0.345	0.340	0.345	0.345	13,200
2022-06-07	0.345	0.345	0.345	0.345	0.345	900
2022-06-03	0.340	0.345	0.340	0.345	0.345	21,700
2022-05-31	0.320	0.340	0.320	0.340	0.340	3,000
2022-05-30	0.330	0.330	0.320	0.320	0.320	25,000
2022-05-27	0.310	0.310	0.310	0.310	0.310	900
2022-05-26	0.315	0.330	0.315	0.330	0.330	4,400
2022-05-23	0.330	0.330	0.330	0.330	0.330	35,500
2022-05-20	0.335	0.355	0.335	0.355	0.355	2,600
2022-05-19	0.345	0.345	0.345	0.345	0.345	37,700
2022-05-18	0.345	0.350	0.335	0.345	0.345	83,600
2022-05-17	0.310	0.345	0.310	0.345	0.345	16,700
2022-05-12	0.330	0.330	0.325	0.325	0.325	3,200
2022-05-09	0.330	0.335	0.330	0.330	0.330	17,800
2022-05-05	0.340	0.355	0.340	0.355	0.355	19,600
2022-04-28	0.370	0.370	0.360	0.360	0.360	1,100
2022-04-27	0.335	0.335	0.335	0.335	0.335	16,900
2022-04-26	0.335	0.335	0.335	0.335	0.335	29,800
2022-04-22	0.340	0.345	0.340	0.345	0.345	97,500
2022-04-21	0.340	0.345	0.340	0.345	0.345	41,600
2022-04-20	0.345	0.350	0.340	0.350	0.350	59,300
2022-04-18	0.350	0.355	0.350	0.355	0.355	15,000
2022-04-15	0.350	0.355	0.350	0.350	0.350	43,100
2022-04-14	0.350	0.350	0.350	0.350	0.350	16,300
2022-04-13	0.340	0.350	0.335	0.350	0.350	93,100
2022-04-12	0.340	0.350	0.340	0.340	0.340	154,500
2022-04-11	0.355	0.355	0.350	0.350	0.350	21,400
2022-04-08	0.390	0.390	0.355	0.355	0.355	25,100
2022-04-07	0.365	0.395	0.365	0.385	0.385	119,000
2022-04-06	0.345	0.365	0.345	0.365	0.365	9,000
2022-04-04	0.340	0.340	0.340	0.340	0.340	13,300
2022-04-01	0.350	0.350	0.335	0.340	0.340	25,900
2022-03-30	0.335	0.350	0.335	0.350	0.350	32,300
2022-03-29	0.350	0.350	0.335	0.335	0.335	48,500
2022-03-28	0.360	0.360	0.340	0.340	0.340	17,400
2022-03-25	0.360	0.360	0.360	0.360	0.360	100
2022-03-24	0.335	0.360	0.335	0.360	0.360	18,300
2022-03-23	0.330	0.330	0.330	0.330	0.330	10,000
2022-03-21	0.330	0.330	0.330	0.330	0.330	5,000
2022-03-18	0.355	0.355	0.325	0.325	0.325	7,300
2022-03-17	0.335	0.355	0.300	0.320	0.320	31,600
2022-03-11	0.330	0.340	0.330	0.335	0.335	60,500
2022-03-10	0.340	0.340	0.330	0.330	0.330	56,800
2022-03-09	0.340	0.340	0.330	0.330	0.330	5,000

← NewerPage 16 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.