AE Multi Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	0.030	0.030	0.030	0.030	0.300	548,670
2021-12-29	0.030	0.035	0.030	0.030	0.300	1,168,060
2021-12-28	0.025	0.030	0.025	0.025	0.250	2,710
2021-12-27	0.025	0.025	0.025	0.025	0.250	27,500
2021-12-24	0.030	0.030	0.025	0.030	0.300	75,370
2021-12-23	0.030	0.030	0.025	0.025	0.250	32,290
2021-12-22	0.030	0.030	0.025	0.030	0.300	2,791,690
2021-12-21	0.030	0.035	0.030	0.035	0.350	30,110
2021-12-20	0.030	0.030	0.030	0.030	0.300	18,280
2021-12-17	0.030	0.035	0.030	0.035	0.350	105,100
2021-12-16	0.030	0.030	0.030	0.030	0.300	207,850
2021-12-15	0.030	0.035	0.030	0.035	0.350	52,710
2021-12-14	0.030	0.035	0.030	0.030	0.300	17,520
2021-12-13	0.035	0.035	0.030	0.030	0.300	13,700
2021-12-10	0.035	0.035	0.030	0.035	0.350	15,620
2021-12-09	0.030	0.035	0.030	0.030	0.300	201,000
2021-12-08	0.030	0.035	0.030	0.035	0.350	13,300
2021-12-07	0.035	0.035	0.030	0.035	0.350	745,280
2021-12-06	0.035	0.035	0.035	0.035	0.350	31,500
2021-12-02	0.035	0.035	0.035	0.035	0.350	42,100
2021-12-01	0.035	0.035	0.035	0.035	0.350	64,080
2021-11-30	0.040	0.040	0.035	0.040	0.400	1,637,640
2021-11-29	0.035	0.040	0.035	0.040	0.400	3,005,540
2021-11-26	0.040	0.040	0.035	0.035	0.350	166,000
2021-11-25	0.035	0.040	0.035	0.035	0.350	224,360
2021-11-24	0.035	0.040	0.035	0.040	0.400	610
2021-11-23	0.040	0.040	0.040	0.040	0.400	22,400
2021-11-22	0.040	0.040	0.035	0.040	0.400	152,430
2021-11-19	0.035	0.040	0.035	0.040	0.400	64,740
2021-11-18	0.040	0.040	0.040	0.040	0.400	11,400
2021-11-17	0.035	0.040	0.035	0.040	0.400	1,234,670
2021-11-16	0.035	0.040	0.035	0.040	0.400	47,360
2021-11-15	0.035	0.040	0.035	0.040	0.400	329,430
2021-11-12	0.035	0.040	0.035	0.035	0.350	78,380
2021-11-11	0.040	0.040	0.035	0.040	0.400	21,000
2021-11-10	0.035	0.035	0.035	0.035	0.350	50,000
2021-11-09	0.035	0.040	0.035	0.040	0.400	72,850
2021-11-08	0.040	0.040	0.035	0.035	0.350	117,380
2021-11-05	0.040	0.040	0.035	0.035	0.350	17,500
2021-11-03	0.040	0.040	0.035	0.040	0.400	73,650
2021-11-02	0.040	0.045	0.040	0.040	0.400	328,890
2021-11-01	0.040	0.040	0.035	0.040	0.400	1,550,630
2021-10-29	0.040	0.045	0.040	0.040	0.400	57,000
2021-10-28	0.040	0.040	0.040	0.040	0.400	114,000
2021-10-27	0.040	0.045	0.040	0.045	0.450	24,120
2021-10-26	0.040	0.045	0.040	0.045	0.450	37,200
2021-10-25	0.040	0.045	0.040	0.045	0.450	105,500
2021-10-22	0.045	0.045	0.040	0.045	0.450	50,100
2021-10-20	0.045	0.045	0.040	0.045	0.450	45,150
2021-10-18	0.040	0.045	0.040	0.040	0.400	78,000
2021-10-15	0.045	0.045	0.040	0.045	0.450	9,580

← NewerPage 19 of 19 · 1,131 trading days

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.