AE Multi Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.015	0.020	0.015	0.020	0.200	3,590
2022-09-26	0.015	0.020	0.015	0.020	0.200	208,910
2022-09-22	0.015	0.020	0.015	0.020	0.200	11,000
2022-09-21	0.015	0.015	0.015	0.015	0.150	3,500
2022-09-20	0.015	0.020	0.010	0.020	0.200	255,900
2022-09-19	0.020	0.020	0.015	0.020	0.200	65,010
2022-09-15	0.020	0.020	0.020	0.020	0.200	35,000
2022-09-14	0.020	0.020	0.015	0.020	0.200	34,100
2022-09-13	0.020	0.020	0.015	0.020	0.200	11,210
2022-09-12	0.020	0.020	0.015	0.020	0.200	28,200
2022-09-09	0.020	0.020	0.020	0.020	0.200	10
2022-09-08	0.020	0.020	0.020	0.020	0.200	1,000
2022-09-07	0.020	0.020	0.015	0.020	0.200	33,750
2022-09-06	0.020	0.020	0.015	0.020	0.200	20,150
2022-09-05	0.020	0.020	0.015	0.020	0.200	4,120
2022-09-02	0.015	0.020	0.010	0.015	0.150	503,230
2022-09-01	0.020	0.020	0.020	0.020	0.200	5,000
2022-08-30	0.015	0.015	0.015	0.015	0.150	1,100
2022-08-29	0.020	0.020	0.015	0.020	0.200	12,160
2022-08-26	0.020	0.020	0.015	0.015	0.150	13,630
2022-08-25	0.020	0.020	0.015	0.015	0.150	66,380
2022-08-24	0.015	0.020	0.015	0.020	0.200	492,000
2022-08-23	0.015	0.020	0.015	0.020	0.200	2,000
2022-08-22	0.015	0.020	0.015	0.020	0.200	7,020
2022-08-19	0.015	0.020	0.015	0.020	0.200	22,860
2022-08-18	0.015	0.020	0.015	0.020	0.200	620
2022-08-17	0.015	0.020	0.015	0.020	0.200	9,710
2022-08-16	0.015	0.020	0.015	0.020	0.200	58,070
2022-08-15	0.015	0.020	0.015	0.015	0.150	300
2022-08-12	0.015	0.020	0.015	0.020	0.200	12,140
2022-08-11	0.020	0.020	0.015	0.020	0.200	50,260
2022-08-10	0.015	0.020	0.015	0.020	0.200	1,400
2022-08-09	0.015	0.020	0.015	0.015	0.150	10,080
2022-08-08	0.015	0.020	0.015	0.020	0.200	11,500
2022-08-05	0.020	0.020	0.015	0.015	0.150	19,060
2022-08-04	0.015	0.020	0.015	0.020	0.200	1,140
2022-08-03	0.020	0.020	0.015	0.020	0.200	280
2022-08-02	0.015	0.020	0.015	0.020	0.200	4,750
2022-08-01	0.020	0.020	0.015	0.015	0.150	11,870
2022-07-29	0.020	0.020	0.015	0.020	0.200	3,540
2022-07-28	0.015	0.020	0.015	0.020	0.200	48,740
2022-07-27	0.015	0.020	0.015	0.015	0.150	1,080
2022-07-26	0.020	0.020	0.015	0.015	0.150	9,020
2022-07-25	0.015	0.020	0.015	0.020	0.200	550,200
2022-07-22	0.015	0.020	0.015	0.020	0.200	19,660
2022-07-21	0.015	0.020	0.015	0.020	0.200	15,520
2022-07-20	0.020	0.020	0.015	0.015	0.150	13,000
2022-07-19	0.015	0.020	0.015	0.020	0.200	51,180
2022-07-18	0.015	0.020	0.015	0.020	0.200	12,510
2022-07-15	0.015	0.020	0.015	0.020	0.200	40,090
2022-07-14	0.015	0.020	0.010	0.020	0.200	2,040,750
2022-07-13	0.015	0.020	0.015	0.020	0.200	64,600
2022-07-12	0.020	0.020	0.020	0.020	0.200	1,000
2022-07-08	0.020	0.020	0.020	0.020	0.200	3,010
2022-07-07	0.020	0.020	0.015	0.020	0.200	27,200
2022-07-06	0.020	0.020	0.020	0.020	0.200	5,500
2022-07-05	0.025	0.025	0.015	0.020	0.200	58,150
2022-07-04	0.025	0.025	0.020	0.025	0.250	50,220
2022-07-01	0.025	0.025	0.020	0.025	0.250	330
2022-06-30	0.025	0.025	0.020	0.025	0.250	120,110

← NewerPage 16 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.