Atta Global Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.295	0.295	0.295	0.295	0.295	80,000
2024-08-20	0.295	0.295	0.295	0.295	0.295	800
2024-08-19	0.320	0.320	0.300	0.300	0.300	2,000
2024-08-16	0.295	0.295	0.290	0.290	0.290	13,000
2024-08-09	0.305	0.305	0.305	0.305	0.305	43,000
2024-08-08	0.305	0.305	0.305	0.305	0.305	9,000
2024-08-07	0.300	0.305	0.300	0.305	0.305	68,000
2024-08-06	0.290	0.290	0.290	0.290	0.290	80,000
2024-08-05	0.300	0.305	0.290	0.290	0.290	225,000
2024-08-02	0.305	0.305	0.305	0.305	0.305	83,000
2024-08-01	0.310	0.315	0.310	0.310	0.310	39,000
2024-07-31	0.340	0.340	0.310	0.310	0.310	33,000
2024-07-30	0.315	0.315	0.310	0.310	0.310	66,700
2024-07-29	0.325	0.330	0.325	0.330	0.330	32,000
2024-07-26	0.325	0.325	0.325	0.325	0.325	1,800
2024-07-25	0.320	0.325	0.320	0.325	0.325	33,300
2024-07-24	0.330	0.330	0.330	0.330	0.330	10,000
2024-07-23	0.330	0.335	0.320	0.320	0.320	314,300
2024-07-22	0.330	0.330	0.320	0.320	0.320	109,400
2024-07-19	0.335	0.335	0.330	0.330	0.330	347,100
2024-07-18	0.345	0.350	0.345	0.350	0.350	58,800
2024-07-17	0.330	0.340	0.330	0.335	0.335	31,600
2024-07-16	0.350	0.350	0.330	0.350	0.350	36,500
2024-07-15	0.350	0.350	0.345	0.345	0.345	300
2024-07-12	0.350	0.350	0.340	0.340	0.340	41,800
2024-07-11	0.355	0.355	0.350	0.350	0.350	25,200
2024-07-10	0.335	0.340	0.335	0.335	0.335	24,200
2024-07-09	0.340	0.355	0.340	0.355	0.355	13,100
2024-07-05	0.350	0.350	0.350	0.350	0.350	30,000
2024-07-04	0.345	0.350	0.345	0.350	0.350	60,300
2024-07-03	0.340	0.345	0.330	0.345	0.345	82,600
2024-07-02	0.340	0.340	0.340	0.340	0.340	12,000
2024-07-01	0.335	0.335	0.335	0.335	0.335	11,100
2024-06-28	0.330	0.330	0.330	0.330	0.330	20,000
2024-06-27	0.335	0.335	0.335	0.335	0.335	1,000
2024-06-25	0.335	0.340	0.330	0.335	0.335	95,500
2024-06-24	0.330	0.330	0.330	0.330	0.330	25,100
2024-06-21	0.340	0.340	0.330	0.330	0.330	64,000
2024-06-20	0.340	0.345	0.330	0.340	0.340	137,800
2024-06-18	0.370	0.370	0.345	0.345	0.345	100,100
2024-06-14	0.355	0.365	0.355	0.365	0.365	63,000
2024-06-13	0.360	0.360	0.350	0.360	0.360	122,300
2024-06-12	0.380	0.380	0.360	0.375	0.375	121,200
2024-06-11	0.350	0.380	0.340	0.380	0.380	586,100
2024-06-10	0.350	0.350	0.340	0.345	0.345	321,400
2024-06-07	0.375	0.375	0.355	0.355	0.355	309,900
2024-06-06	0.370	0.380	0.365	0.365	0.365	524,200
2024-06-05	0.360	0.385	0.355	0.370	0.370	838,000
2024-06-04	0.340	0.365	0.340	0.365	0.365	570,200
2024-05-31	0.340	0.345	0.330	0.340	0.340	144,400
2024-05-30	0.350	0.350	0.330	0.335	0.335	343,300
2024-05-29	0.360	0.360	0.350	0.350	0.350	420,700
2024-05-28	0.335	0.360	0.330	0.360	0.360	1,402,000
2024-05-27	0.335	0.345	0.320	0.335	0.335	568,200
2024-05-24	0.325	0.335	0.320	0.335	0.335	175,100
2024-05-23	0.315	0.325	0.310	0.325	0.325	451,600
2024-05-21	0.315	0.315	0.305	0.315	0.315	261,400
2024-05-20	0.310	0.315	0.300	0.315	0.315	322,300
2024-05-16	0.310	0.310	0.300	0.300	0.300	101,000
2024-05-15	0.305	0.305	0.300	0.300	0.300	65,800

← NewerPage 9 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.