U.S. markets open in 4 hours 34 minutes

AME (5293.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
2.2000+0.0800 (+3.77%)
At close: 3:59PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Mar 03, 20212.20002.20002.16002.20002.2000741,500
Mar 02, 20212.20002.20002.12002.12002.1200489,000
Mar 01, 20212.20002.23002.15002.20002.2000866,700
Feb 26, 20212.20002.24002.19002.20002.2000413,900
Feb 25, 20212.21002.28002.20002.20002.2000798,700
Feb 24, 20212.27002.27002.19002.20002.2000378,700
Feb 23, 20212.25002.27002.24002.25002.2500251,100
Feb 22, 20212.24002.26002.23002.25002.2500174,400
Feb 19, 20212.24002.25002.22002.24002.2400163,500
Feb 18, 20212.31002.34002.24002.25002.2500173,400
Feb 17, 20212.27002.34002.27002.30002.3000353,400
Feb 16, 20212.25002.27002.23002.27002.2700209,300
Feb 15, 20212.24002.25002.21002.25002.2500128,000
Feb 11, 20212.19002.22002.17002.22002.2200275,000
Feb 10, 20212.18002.19002.17002.18002.180080,600
Feb 09, 20212.18002.19002.17002.18002.1800143,100
Feb 08, 20212.13002.18002.13002.18002.1800201,700
Feb 05, 20212.18002.19002.10002.13002.1300486,100
Feb 04, 20212.06002.15002.05002.15002.1500782,600
Feb 03, 20212.05002.06001.99002.05002.05001,522,800
Feb 02, 20212.13002.15001.98002.00002.00001,640,600
Jan 29, 20212.14002.16002.10002.13002.1300802,400
Jan 27, 20212.18002.19002.12002.13002.1300434,100
Jan 26, 20212.18002.20002.11002.16002.1600655,500
Jan 25, 20212.14002.18002.09002.15002.1500332,100
Jan 22, 20212.20002.20002.14002.17002.1700838,500
Jan 21, 20212.20002.23002.17002.19002.1900217,100
Jan 20, 20212.20002.23002.16002.17002.1700864,500
Jan 19, 20212.12002.21002.12002.21002.2100427,200
Jan 18, 20212.18002.20002.14002.16002.1600822,400
Jan 15, 20212.22002.22002.11002.19002.1900521,500
Jan 14, 20212.10002.20002.09002.18002.1800918,400
Jan 13, 20212.09002.12002.08002.08002.0800728,300
Jan 12, 20212.19002.19002.08002.09002.0900385,000
Jan 11, 20212.23002.29002.10002.19002.1900441,300
Jan 08, 20212.26002.26002.19002.23002.2300197,800
Jan 07, 20212.19002.27002.17002.25002.2500181,800
Jan 06, 20212.24002.25002.20002.21002.2100191,900
Jan 05, 20212.31002.34002.21002.25002.2500635,400
Jan 04, 20212.42002.42002.29002.30002.3000952,300
Dec 31, 20202.46002.50002.40002.45002.4500503,500
Dec 30, 20202.45002.45002.39002.45002.4500290,400
Dec 29, 20202.45002.45002.36002.45002.4500653,800
Dec 28, 20202.40002.48002.40002.44002.4400317,500
Dec 24, 20202.28002.38002.27002.38002.3800685,900
Dec 23, 20202.22002.28002.21002.28002.2800300,300
Dec 22, 20202.23002.23002.16002.21002.2100538,500
Dec 21, 20202.22002.24002.20002.22002.2200280,000
Dec 18, 20202.22002.24002.19002.22002.2200340,000
Dec 17, 20202.21002.23002.19002.21002.2100216,000
Dec 16, 20202.21002.25002.20002.21002.2100296,700
Dec 15, 20202.17002.22002.15002.20002.2000161,500
Dec 14, 20202.20002.23002.14002.16002.1600304,200
Dec 11, 20202.27002.29002.21002.21002.2100735,400
Dec 10, 20202.27002.30002.20002.23002.23001,246,300
Dec 09, 20202.30002.30002.22002.28002.28001,035,600
Dec 08, 20202.28002.31002.24002.28002.28002,155,500
Dec 07, 20202.29002.32002.26002.28002.2800158,200
Dec 04, 20202.28002.33002.26002.28002.2800191,300
Dec 03, 20202.28002.32002.24002.26002.2600643,000
Dec 02, 20202.27002.35002.25002.26002.26001,881,100
Dec 01, 20202.27002.27002.20002.27002.2700482,400
Nov 30, 20202.25002.28002.25002.25002.2500191,900
Nov 27, 20202.29002.29002.24002.26002.2600109,800
Nov 26, 20202.28002.29002.22002.29002.2900391,400
Nov 25, 20202.30002.30002.25002.28002.280053,000
Nov 24, 20202.24002.25002.20002.25002.2500574,000
Nov 23, 20202.27002.35002.23002.23002.2300682,700
Nov 20, 20202.25002.35002.16002.27002.2700669,300
Nov 19, 20202.20002.22002.17002.21002.2100238,400
Nov 18, 20202.15002.28002.13002.20002.20001,716,400
Nov 17, 20202.17002.17002.12002.14002.1400238,200
Nov 16, 20202.14002.18002.09002.15002.1500463,200
Nov 13, 20202.09002.12002.07002.12002.1200106,700
Nov 12, 20202.06002.09002.05002.09002.090081,900
Nov 11, 20202.07002.09002.03002.08002.0800856,700
Nov 10, 20202.10002.10002.07002.09002.0900274,900
Nov 09, 20202.10002.12002.05002.10002.1000290,500
Nov 06, 20202.12002.12002.07002.09002.0900221,600
Nov 05, 20202.10002.12002.08002.11002.1100732,500
Nov 04, 20202.08002.09002.06002.09002.0900344,200
Nov 03, 20202.07002.10002.06002.08002.0800336,100
Nov 02, 20202.03002.06001.94002.06002.0600883,000
Oct 30, 20202.03002.05001.99002.00002.0000350,300
Oct 28, 20202.08002.08002.04002.07002.07001,505,600
Oct 27, 20202.08002.09002.05002.08002.0800481,900
Oct 26, 20202.04002.08001.97002.08002.0800349,500
Oct 23, 20202.08002.10002.02002.04002.0400383,600
Oct 22, 20202.10002.10002.06002.09002.0900561,700
Oct 21, 20202.06002.10002.06002.09002.0900705,400
Oct 20, 20202.04002.08002.02002.07002.0700510,500
Oct 19, 20202.10002.10002.00002.03002.03001,304,600
Oct 16, 20202.12002.15002.04002.09002.0900548,400
Oct 15, 20202.01002.19001.98002.10002.10001,494,700
Oct 14, 20201.97002.03001.95002.00002.00002,054,200
Oct 13, 20201.95001.97001.95001.97001.9700840,500
Oct 12, 20201.94001.96001.93001.95001.9500399,600
Oct 09, 20201.91001.94001.91001.94001.94001,303,700
Oct 08, 20201.88001.91001.88001.90001.9000796,300
Oct 07, 20201.89001.93001.88001.89001.8900994,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...