AE Multi Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	0.025	0.025	0.020	0.020	0.200	38,060
2022-03-25	0.025	0.025	0.020	0.020	0.200	132,400
2022-03-24	0.025	0.025	0.020	0.020	0.200	51,000
2022-03-23	0.020	0.025	0.020	0.025	0.250	22,820
2022-03-22	0.025	0.025	0.020	0.025	0.250	47,730
2022-03-21	0.025	0.025	0.020	0.020	0.200	81,190
2022-03-18	0.025	0.025	0.025	0.025	0.250	40,000
2022-03-17	0.020	0.025	0.020	0.025	0.250	242,410
2022-03-16	0.025	0.025	0.025	0.025	0.250	21,600
2022-03-15	0.025	0.025	0.020	0.020	0.200	99,440
2022-03-14	0.025	0.025	0.020	0.025	0.250	34,280
2022-03-11	0.020	0.025	0.020	0.025	0.250	178,240
2022-03-10	0.025	0.025	0.020	0.025	0.250	81,040
2022-03-09	0.025	0.030	0.020	0.025	0.250	859,150
2022-03-08	0.025	0.030	0.025	0.030	0.300	41,800
2022-03-07	0.025	0.030	0.025	0.030	0.300	24,000
2022-03-04	0.025	0.030	0.025	0.025	0.250	31,840
2022-03-03	0.025	0.030	0.025	0.030	0.300	22,000
2022-03-02	0.030	0.030	0.025	0.025	0.250	13,010
2022-03-01	0.030	0.030	0.025	0.025	0.250	3,500
2022-02-28	0.030	0.030	0.030	0.030	0.300	89,840
2022-02-25	0.025	0.030	0.025	0.030	0.300	111,600
2022-02-24	0.030	0.030	0.025	0.030	0.300	1,354,860
2022-02-23	0.030	0.030	0.030	0.030	0.300	24,550
2022-02-22	0.030	0.035	0.030	0.030	0.300	77,080
2022-02-21	0.030	0.035	0.030	0.035	0.350	58,640
2022-02-18	0.030	0.035	0.030	0.035	0.350	98,020
2022-02-17	0.035	0.035	0.030	0.030	0.300	80,550
2022-02-16	0.035	0.035	0.035	0.035	0.350	78,200
2022-02-15	0.030	0.035	0.030	0.030	0.300	84,000
2022-02-14	0.030	0.035	0.030	0.035	0.350	4,560
2022-02-11	0.030	0.035	0.030	0.035	0.350	5,080
2022-02-10	0.035	0.035	0.030	0.030	0.300	21,530
2022-02-09	0.035	0.035	0.035	0.035	0.350	5,410
2022-02-08	0.035	0.035	0.030	0.030	0.300	31,300
2022-02-07	0.030	0.035	0.030	0.035	0.350	19,890
2022-02-04	0.035	0.035	0.030	0.035	0.350	7,370
2022-02-03	0.035	0.035	0.035	0.035	0.350	300
2022-01-31	0.030	0.035	0.030	0.035	0.350	30,730
2022-01-28	0.035	0.035	0.030	0.035	0.350	52,460
2022-01-27	0.035	0.035	0.030	0.035	0.350	47,290
2022-01-26	0.030	0.035	0.030	0.030	0.300	176,030
2022-01-25	0.035	0.035	0.030	0.030	0.300	296,280
2022-01-24	0.035	0.035	0.035	0.035	0.350	58,370
2022-01-21	0.035	0.035	0.035	0.035	0.350	52,980
2022-01-20	0.035	0.035	0.030	0.035	0.350	359,060
2022-01-19	0.035	0.040	0.035	0.035	0.350	353,110
2022-01-17	0.035	0.040	0.035	0.035	0.350	49,600
2022-01-14	0.040	0.040	0.040	0.040	0.400	750
2022-01-13	0.045	0.045	0.035	0.040	0.400	806,450
2022-01-12	0.045	0.045	0.040	0.040	0.400	360,820
2022-01-11	0.045	0.045	0.040	0.045	0.450	185,840
2022-01-10	0.040	0.045	0.040	0.045	0.450	863,100
2022-01-07	0.030	0.040	0.030	0.035	0.350	851,000
2022-01-06	0.035	0.035	0.030	0.035	0.350	47,600
2022-01-05	0.030	0.035	0.030	0.035	0.350	440,410
2022-01-04	0.030	0.030	0.030	0.030	0.300	120,210
2022-01-03	0.030	0.035	0.030	0.030	0.300	274,950
2021-12-31	0.030	0.030	0.030	0.030	0.300	8,700
2021-12-30	0.030	0.030	0.030	0.030	0.300	548,670

← NewerPage 18 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.