AMR Asia PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.43	0.43	0.38	0.39	0.39	-9.30%	1,739,900
Feb 26, 2026	0.43	0.44	0.43	0.43	0.43	-2.27%	235,100
Feb 25, 2026	0.42	0.44	0.42	0.44	0.44	2.33%	106,605
Feb 24, 2026	0.42	0.43	0.42	0.43	0.43	-	99,906
Feb 23, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	95,501
Feb 20, 2026	0.46	0.46	0.42	0.44	0.44	-4.35%	286,803
Feb 19, 2026	0.44	0.46	0.44	0.46	0.46	4.55%	910,215
Feb 18, 2026	0.43	0.44	0.42	0.44	0.44	2.33%	303,106
Feb 17, 2026	0.41	0.44	0.40	0.43	0.43	4.88%	848,400
Feb 16, 2026	0.40	0.41	0.40	0.41	0.41	-	402,504
Feb 13, 2026	0.41	0.43	0.41	0.41	0.41	-	819,821
Feb 12, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	139,601
Feb 11, 2026	0.40	0.40	0.40	0.40	0.40	-	264,201
Feb 10, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	196,403
Feb 9, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	94,800
Feb 6, 2026	0.39	0.40	0.38	0.38	0.38	-	194,217
Feb 5, 2026	0.39	0.39	0.38	0.38	0.38	-	88,129
Feb 4, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	158,923
Feb 3, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	240,322
Feb 2, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	57,199
Jan 30, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	105,400
Jan 29, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	269,924
Jan 28, 2026	0.39	0.41	0.39	0.39	0.39	-2.50%	79,400
Jan 27, 2026	0.40	0.41	0.40	0.40	0.40	-	87,610
Jan 26, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	60,100
Jan 23, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	150,798
Jan 22, 2026	0.40	0.40	0.39	0.40	0.40	-	42,501
Jan 21, 2026	0.40	0.40	0.39	0.40	0.40	-	144,000
Jan 20, 2026	0.39	0.40	0.38	0.40	0.40	2.56%	312,109
Jan 19, 2026	0.39	0.40	0.39	0.39	0.39	-	129,800
Jan 16, 2026	0.39	0.40	0.39	0.39	0.39	-2.50%	96,500
Jan 15, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	126,500
Jan 14, 2026	0.40	0.40	0.39	0.39	0.39	-	56,200
Jan 13, 2026	0.39	0.40	0.39	0.39	0.39	-	169,635
Jan 12, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	176,258
Jan 9, 2026	0.40	0.41	0.40	0.41	0.41	5.13%	286,406
Jan 8, 2026	0.43	0.43	0.39	0.39	0.39	-9.30%	1,228,510
Jan 7, 2026	0.42	0.43	0.41	0.43	0.43	2.38%	22,101
Jan 6, 2026	0.42	0.43	0.41	0.42	0.42	-	140,600
Jan 5, 2026	0.42	0.43	0.42	0.42	0.42	-2.33%	97,900
Dec 30, 2025	0.42	0.43	0.41	0.43	0.43	-	19,800
Dec 29, 2025	0.43	0.43	0.41	0.43	0.43	-	111,210
Dec 26, 2025	0.42	0.44	0.42	0.43	0.43	-	108,005
Dec 25, 2025	0.42	0.43	0.42	0.43	0.43	-	70,294
Dec 24, 2025	0.41	0.43	0.41	0.43	0.43	2.38%	150,599
Dec 23, 2025	0.44	0.44	0.42	0.42	0.42	-	50,350
Dec 22, 2025	0.42	0.44	0.42	0.42	0.42	-	287,100
Dec 19, 2025	0.43	0.44	0.41	0.42	0.42	-	294,415
Dec 18, 2025	0.44	0.44	0.41	0.42	0.42	-6.67%	799,000
Dec 17, 2025	0.45	0.46	0.44	0.45	0.45	-2.17%	102,800