AMR Asia PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	19,161
Sep 1, 2026	0.40	0.41	0.39	0.39	0.39	-4.88%	215,001
Aug 31, 2026	0.41	0.43	0.39	0.41	0.41	-	143,708
Aug 28, 2026	0.40	0.42	0.40	0.41	0.41	2.50%	144,401
Aug 27, 2026	0.40	0.41	0.39	0.40	0.40	-2.44%	331,900
Aug 26, 2026	0.43	0.43	0.38	0.41	0.41	-4.65%	428,800
Aug 25, 2026	0.45	0.45	0.43	0.43	0.43	-	1,298,712
Aug 24, 2026	0.39	0.46	0.39	0.43	0.43	7.50%	3,445,700
Aug 21, 2026	0.40	0.40	0.40	0.40	0.40	-	90,030
Aug 20, 2026	0.39	0.40	0.39	0.40	0.40	-	123,500
Aug 19, 2026	0.40	0.40	0.39	0.40	0.40	-	145,000
Aug 18, 2026	0.39	0.40	0.39	0.40	0.40	-	95,400
Aug 17, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	152,910
Aug 14, 2026	0.38	0.39	0.38	0.38	0.38	-5.00%	269,500
Aug 13, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	42,900
Aug 11, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	22,800
Aug 10, 2026	0.40	0.40	0.39	0.40	0.40	-	140,110
Aug 7, 2026	0.40	0.40	0.39	0.40	0.40	-	19,427
Aug 6, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	41,040
Aug 5, 2026	0.39	0.40	0.39	0.39	0.39	-	6,530
Aug 4, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	130,999
Aug 3, 2026	0.37	0.40	0.37	0.40	0.40	8.11%	138,800
Jul 31, 2026	0.40	0.40	0.37	0.37	0.37	-7.50%	105,400
Jul 30, 2026	0.40	0.40	0.39	0.40	0.40	-	32,000
Jul 27, 2026	0.40	0.40	0.39	0.40	0.40	-	75,700
Jul 24, 2026	0.40	0.40	0.39	0.40	0.40	-	98,800
Jul 23, 2026	0.39	0.40	0.39	0.40	0.40	-	24,350
Jul 22, 2026	0.39	0.40	0.39	0.40	0.40	-	9,700
Jul 21, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	41,101
Jul 20, 2026	0.37	0.40	0.37	0.39	0.39	-	107,800
Jul 17, 2026	0.39	0.43	0.39	0.39	0.39	-	812,200
Jul 16, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	116,401
Jul 15, 2026	0.40	0.41	0.40	0.40	0.40	-	268,800
Jul 14, 2026	0.40	0.41	0.40	0.40	0.40	-	72,800
Jul 13, 2026	0.39	0.40	0.39	0.40	0.40	-	3,313
Jul 10, 2026	0.40	0.40	0.39	0.40	0.40	-	251,200
Jul 9, 2026	0.40	0.41	0.39	0.40	0.40	-	432,500
Jul 8, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	229,500
Jul 7, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	158,200
Jul 6, 2026	0.38	0.40	0.38	0.40	0.40	2.56%	296,407
Jul 3, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	471,400
Jul 2, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	602,800
Jul 1, 2026	0.41	0.42	0.40	0.42	0.42	-	115,501
Jun 30, 2026	0.42	0.42	0.41	0.42	0.42	-	122,000
Jun 29, 2026	0.40	0.42	0.40	0.42	0.42	2.44%	141,500
Jun 26, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	104,801
Jun 25, 2026	0.40	0.41	0.40	0.40	0.40	-2.44%	135,600
Jun 24, 2026	0.40	0.41	0.40	0.41	0.41	-	3,100
Jun 23, 2026	0.40	0.41	0.39	0.41	0.41	-2.38%	238,409
Jun 22, 2026	0.42	0.42	0.41	0.42	0.42	-	129,503