Atta Global Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	0.335	0.350	0.335	0.350	0.350	17,500
2022-03-04	0.365	0.365	0.340	0.350	0.350	182,500
2022-03-03	0.360	0.360	0.360	0.360	0.360	300
2022-03-02	0.355	0.390	0.355	0.390	0.390	41,500
2022-03-01	0.365	0.365	0.355	0.360	0.360	139,200
2022-02-28	0.370	0.395	0.370	0.370	0.370	6,200
2022-02-25	0.350	0.380	0.350	0.375	0.375	44,600
2022-02-24	0.365	0.365	0.355	0.355	0.355	110,800
2022-02-23	0.370	0.375	0.370	0.375	0.375	21,900
2022-02-22	0.370	0.380	0.370	0.370	0.370	45,000
2022-02-21	0.390	0.395	0.370	0.370	0.370	74,300
2022-02-18	0.375	0.375	0.375	0.375	0.375	9,900
2022-02-17	0.380	0.390	0.370	0.375	0.375	91,800
2022-02-16	0.390	0.390	0.380	0.390	0.390	57,300
2022-02-15	0.385	0.405	0.385	0.400	0.400	88,400
2022-02-14	0.400	0.400	0.380	0.400	0.400	30,000
2022-02-11	0.385	0.440	0.380	0.400	0.400	612,400
2022-02-10	0.395	0.395	0.360	0.360	0.360	117,000
2022-02-09	0.370	0.390	0.370	0.370	0.370	22,300
2022-02-08	0.365	0.380	0.360	0.360	0.360	41,400
2022-02-07	0.350	0.405	0.350	0.380	0.380	39,900
2022-02-04	0.360	0.375	0.350	0.350	0.350	40,200
2022-02-03	0.360	0.360	0.350	0.360	0.360	46,000
2022-01-28	0.365	0.370	0.355	0.360	0.360	64,300
2022-01-27	0.360	0.360	0.355	0.360	0.360	17,000
2022-01-26	0.370	0.370	0.365	0.365	0.365	48,000
2022-01-25	0.365	0.380	0.365	0.365	0.365	211,300
2022-01-21	0.400	0.400	0.400	0.400	0.400	200
2022-01-20	0.375	0.395	0.360	0.395	0.395	63,400
2022-01-19	0.385	0.400	0.380	0.390	0.390	135,000
2022-01-17	0.400	0.400	0.400	0.400	0.400	30,000
2022-01-14	0.410	0.410	0.405	0.405	0.405	22,000
2022-01-13	0.400	0.415	0.395	0.405	0.405	137,100
2022-01-12	0.405	0.435	0.405	0.435	0.435	20,000
2022-01-10	0.400	0.450	0.400	0.450	0.450	34,000
2022-01-07	0.400	0.405	0.395	0.400	0.400	71,400
2022-01-06	0.390	0.395	0.390	0.390	0.390	35,000
2022-01-05	0.395	0.400	0.395	0.400	0.400	83,200
2022-01-04	0.400	0.410	0.400	0.400	0.400	36,800
2022-01-03	0.395	0.400	0.390	0.400	0.400	37,300
2021-12-31	0.400	0.400	0.400	0.400	0.400	17,100
2021-12-30	0.400	0.430	0.400	0.430	0.430	10,200
2021-12-28	0.400	0.430	0.400	0.430	0.430	5,200
2021-12-27	0.400	0.405	0.400	0.405	0.405	14,000
2021-12-23	0.430	0.430	0.430	0.430	0.430	3,000
2021-12-22	0.395	0.445	0.395	0.445	0.445	10,100
2021-12-20	0.450	0.450	0.450	0.450	0.450	10,000
2021-12-17	0.440	0.455	0.440	0.455	0.455	24,100
2021-12-16	0.400	0.400	0.400	0.400	0.400	1,000
2021-12-13	0.440	0.440	0.400	0.440	0.440	40,300
2021-12-10	0.440	0.440	0.400	0.400	0.400	6,000
2021-12-09	0.400	0.440	0.400	0.440	0.440	7,200
2021-12-08	0.410	0.440	0.410	0.440	0.440	4,700
2021-12-07	0.410	0.410	0.410	0.410	0.410	10,000
2021-12-06	0.400	0.400	0.400	0.400	0.400	10,000
2021-12-02	0.420	0.460	0.420	0.420	0.420	4,200
2021-12-01	0.415	0.460	0.410	0.460	0.460	6,200
2021-11-30	0.455	0.455	0.415	0.415	0.415	12,300
2021-11-29	0.440	0.440	0.385	0.440	0.440	20,500
2021-11-26	0.420	0.420	0.390	0.390	0.390	30,000

← NewerPage 17 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.