AE Multi Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-25	0.015	0.015	0.015	0.015	0.150	350,000
2023-04-19	0.015	0.015	0.015	0.015	0.150	180
2023-04-18	0.015	0.020	0.015	0.015	0.150	15,510
2023-04-17	0.015	0.015	0.015	0.015	0.150	10,400
2023-04-13	0.015	0.020	0.015	0.020	0.200	7,800
2023-04-12	0.025	0.025	0.015	0.015	0.150	67,900
2023-04-11	0.020	0.025	0.015	0.025	0.250	60,800
2023-04-10	0.020	0.020	0.020	0.020	0.200	980,470
2023-04-07	0.020	0.025	0.020	0.020	0.200	1,634,760
2023-04-06	0.020	0.020	0.020	0.020	0.200	50,000
2023-04-05	0.020	0.020	0.020	0.020	0.200	5,000
2023-04-04	0.015	0.015	0.015	0.015	0.150	2,500
2023-04-03	0.015	0.020	0.015	0.020	0.200	9,170
2023-03-31	0.015	0.015	0.015	0.015	0.150	279,020
2023-03-30	0.020	0.020	0.020	0.020	0.200	7,500
2023-03-29	0.015	0.020	0.015	0.020	0.200	2,100
2023-03-28	0.020	0.020	0.015	0.015	0.150	11,020
2023-03-27	0.020	0.020	0.020	0.020	0.200	4,500
2023-03-24	0.020	0.020	0.020	0.020	0.200	10,000
2023-03-23	0.015	0.020	0.015	0.020	0.200	2,010
2023-03-22	0.020	0.020	0.015	0.020	0.200	21,400
2023-03-21	0.015	0.020	0.015	0.020	0.200	3,010
2023-03-20	0.020	0.020	0.020	0.020	0.200	2,500
2023-03-17	0.020	0.020	0.020	0.020	0.200	10,010
2023-03-16	0.015	0.015	0.015	0.015	0.150	281,640
2023-03-13	0.015	0.020	0.015	0.020	0.200	20,000
2023-03-10	0.020	0.020	0.020	0.020	0.200	7,990
2023-03-08	0.015	0.020	0.015	0.020	0.200	3,010
2023-03-07	0.020	0.020	0.015	0.020	0.200	46,010
2023-03-06	0.020	0.020	0.020	0.020	0.200	2,030
2023-03-03	0.015	0.020	0.015	0.020	0.200	16,020
2023-03-02	0.015	0.020	0.015	0.020	0.200	14,000
2023-03-01	0.020	0.025	0.015	0.020	0.200	1,402,210
2023-02-28	0.020	0.025	0.020	0.025	0.250	134,030
2023-02-27	0.020	0.025	0.020	0.025	0.250	4,010
2023-02-23	0.020	0.025	0.020	0.025	0.250	40,020
2023-02-22	0.020	0.025	0.020	0.020	0.200	18,790
2023-02-21	0.020	0.025	0.020	0.025	0.250	59,730
2023-02-20	0.020	0.025	0.020	0.025	0.250	4,380
2023-02-17	0.025	0.025	0.020	0.025	0.250	35,010
2023-02-16	0.025	0.025	0.025	0.025	0.250	10,000
2023-02-15	0.020	0.025	0.020	0.025	0.250	2,300
2023-02-14	0.025	0.025	0.020	0.025	0.250	430,110
2023-02-13	0.020	0.025	0.020	0.025	0.250	150,030
2023-02-10	0.025	0.025	0.020	0.025	0.250	18,620
2023-02-09	0.020	0.025	0.020	0.025	0.250	6,010
2023-02-08	0.025	0.025	0.025	0.025	0.250	10
2023-02-07	0.025	0.030	0.020	0.020	0.200	111,130
2023-02-03	0.025	0.030	0.025	0.030	0.300	70,780
2023-02-02	0.025	0.030	0.025	0.030	0.300	96,750
2023-01-31	0.020	0.030	0.020	0.030	0.300	1,204,820
2023-01-30	0.020	0.025	0.020	0.020	0.200	37,500
2023-01-27	0.020	0.020	0.020	0.020	0.200	6,000
2023-01-26	0.020	0.020	0.020	0.020	0.200	29,190
2023-01-25	0.020	0.020	0.020	0.020	0.200	100
2023-01-20	0.020	0.020	0.020	0.020	0.200	3,500
2023-01-19	0.025	0.025	0.020	0.020	0.200	140,510
2023-01-18	0.020	0.025	0.020	0.025	0.250	15,000
2023-01-17	0.020	0.020	0.020	0.020	0.200	17,750
2023-01-16	0.020	0.025	0.020	0.025	0.250	3,110

← NewerPage 14 of 19 · 1,130 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.