AE Multi Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.020	0.025	0.020	0.025	0.250	160,620
2022-06-28	0.025	0.025	0.020	0.025	0.250	20,120
2022-06-27	0.025	0.025	0.020	0.025	0.250	38,200
2022-06-24	0.020	0.025	0.020	0.025	0.250	580
2022-06-23	0.025	0.025	0.020	0.025	0.250	167,930
2022-06-22	0.025	0.025	0.020	0.025	0.250	186,590
2022-06-21	0.020	0.025	0.020	0.025	0.250	3,060
2022-06-20	0.020	0.025	0.020	0.025	0.250	1,653,210
2022-06-17	0.025	0.030	0.020	0.020	0.200	53,500
2022-06-16	0.030	0.030	0.025	0.030	0.300	20,300
2022-06-15	0.025	0.030	0.025	0.030	0.300	39,350
2022-06-14	0.025	0.025	0.025	0.025	0.250	24,140
2022-06-13	0.025	0.030	0.025	0.030	0.300	575,280
2022-06-10	0.025	0.030	0.025	0.030	0.300	15,580
2022-06-09	0.025	0.030	0.025	0.030	0.300	14,300
2022-06-08	0.030	0.030	0.025	0.025	0.250	5,000
2022-06-07	0.030	0.030	0.025	0.030	0.300	12,010
2022-06-03	0.030	0.030	0.030	0.030	0.300	1,000
2022-06-02	0.025	0.030	0.025	0.030	0.300	66,000
2022-06-01	0.025	0.030	0.025	0.030	0.300	151,500
2022-05-31	0.030	0.030	0.030	0.030	0.300	700
2022-05-27	0.030	0.030	0.030	0.030	0.300	4,000
2022-05-26	0.025	0.035	0.025	0.030	0.300	7,710
2022-05-25	0.030	0.030	0.025	0.030	0.300	9,070
2022-05-24	0.030	0.030	0.025	0.030	0.300	11,910
2022-05-23	0.030	0.035	0.025	0.035	0.350	33,570
2022-05-20	0.030	0.035	0.025	0.035	0.350	50,960
2022-05-19	0.030	0.030	0.030	0.030	0.300	82,700
2022-05-18	0.030	0.035	0.030	0.035	0.350	3,310
2022-05-17	0.025	0.035	0.025	0.030	0.300	5,450
2022-05-13	0.030	0.030	0.025	0.030	0.300	21,540
2022-05-12	0.030	0.030	0.030	0.030	0.300	410,950
2022-05-11	0.030	0.030	0.025	0.030	0.300	1,620
2022-05-10	0.030	0.030	0.025	0.030	0.300	1,040
2022-05-09	0.030	0.030	0.025	0.030	0.300	66,120
2022-05-06	0.025	0.030	0.025	0.030	0.300	354,200
2022-05-05	0.030	0.035	0.030	0.035	0.350	15,500
2022-04-29	0.030	0.035	0.025	0.035	0.350	52,080
2022-04-28	0.025	0.035	0.025	0.035	0.350	188,690
2022-04-27	0.025	0.030	0.025	0.030	0.300	520
2022-04-26	0.030	0.030	0.025	0.030	0.300	27,020
2022-04-25	0.035	0.035	0.030	0.030	0.300	22,450
2022-04-22	0.030	0.035	0.030	0.035	0.350	40,110
2022-04-21	0.030	0.030	0.030	0.030	0.300	60,000
2022-04-20	0.025	0.035	0.025	0.035	0.350	130
2022-04-18	0.030	0.030	0.025	0.030	0.300	45,020
2022-04-15	0.035	0.035	0.030	0.030	0.300	7,890
2022-04-14	0.030	0.030	0.025	0.030	0.300	411,210
2022-04-13	0.025	0.030	0.025	0.030	0.300	115,410
2022-04-12	0.025	0.030	0.025	0.025	0.250	6,020
2022-04-11	0.025	0.030	0.020	0.030	0.300	732,560
2022-04-08	0.030	0.030	0.025	0.030	0.300	309,710
2022-04-07	0.030	0.030	0.025	0.030	0.300	74,000
2022-04-06	0.025	0.030	0.025	0.030	0.300	758,210
2022-04-05	0.020	0.025	0.020	0.025	0.250	19,640
2022-04-04	0.025	0.025	0.020	0.020	0.200	56,040
2022-04-01	0.020	0.025	0.015	0.025	0.250	1,121,580
2022-03-31	0.020	0.020	0.020	0.020	0.200	501,440
2022-03-30	0.020	0.020	0.020	0.020	0.200	89,420
2022-03-29	0.025	0.025	0.020	0.020	0.200	10,500

← NewerPage 17 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.