AMR Asia PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.32	0.35	0.31	0.34	0.34	6.25%	516,900
May 6, 2026	0.32	0.35	0.31	0.32	0.32	3.23%	1,688,835
May 5, 2026	0.30	0.33	0.30	0.31	0.31	-3.13%	266,801
Apr 30, 2026	0.31	0.33	0.31	0.32	0.32	-	214,900
Apr 29, 2026	0.33	0.33	0.30	0.32	0.32	-	689,000
Apr 28, 2026	0.28	0.33	0.28	0.32	0.32	10.34%	1,838,121
Apr 27, 2026	0.29	0.29	0.28	0.29	0.29	-	464,606
Apr 24, 2026	0.31	0.32	0.28	0.29	0.29	-6.45%	3,080,500
Apr 23, 2026	0.31	0.32	0.30	0.31	0.31	-	94,400
Apr 22, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	154,000
Apr 21, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	132,809
Apr 20, 2026	0.31	0.33	0.30	0.31	0.31	-	224,706
Apr 17, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	283,910
Apr 16, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	919,930
Apr 10, 2026	0.31	0.32	0.31	0.31	0.31	-	352,903
Apr 9, 2026	0.32	0.33	0.30	0.31	0.31	-3.13%	868,605
Apr 8, 2026	0.33	0.34	0.32	0.32	0.32	-	191,300
Apr 7, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	273,398
Apr 3, 2026	0.32	0.36	0.31	0.33	0.33	-	1,298,310
Apr 2, 2026	0.33	0.33	0.32	0.33	0.33	-	236,500
Apr 1, 2026	0.33	0.34	0.33	0.33	0.33	-	172,110
Mar 31, 2026	0.32	0.33	0.31	0.33	0.33	3.13%	369,301
Mar 30, 2026	0.32	0.32	0.31	0.32	0.32	-3.03%	102,234
Mar 27, 2026	0.33	0.33	0.31	0.33	0.33	-	232,901
Mar 26, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	220,029
Mar 25, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	112,600
Mar 24, 2026	0.33	0.33	0.32	0.33	0.33	3.13%	7,706
Mar 23, 2026	0.32	0.33	0.32	0.32	0.32	-	130,930
Mar 20, 2026	0.32	0.34	0.32	0.32	0.32	-	316,413
Mar 19, 2026	0.35	0.35	0.32	0.32	0.32	-8.57%	854,502
Mar 18, 2026	0.35	0.35	0.34	0.35	0.35	-2.78%	368,701
Mar 17, 2026	0.34	0.36	0.34	0.36	0.36	5.88%	225,810
Mar 16, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	43,608
Mar 13, 2026	0.35	0.35	0.35	0.35	0.35	-	2,100
Mar 12, 2026	0.35	0.36	0.34	0.35	0.35	-	200,900
Mar 11, 2026	0.35	0.36	0.35	0.35	0.35	-2.78%	119,715
Mar 10, 2026	0.34	0.36	0.34	0.36	0.36	5.88%	239,110
Mar 9, 2026	0.35	0.35	0.32	0.34	0.34	-5.56%	393,201
Mar 6, 2026	0.36	0.36	0.34	0.36	0.36	-	388,500
Mar 5, 2026	0.35	0.36	0.35	0.36	0.36	5.88%	201,167
Mar 4, 2026	0.36	0.36	0.31	0.34	0.34	-5.56%	743,727
Mar 2, 2026	0.33	0.39	0.33	0.36	0.36	-7.69%	421,228
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