AMR Asia PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	15,600
Oct 9, 2026	0.39	0.39	0.39	0.39	0.39	-	13,700
Oct 8, 2026	0.39	0.39	0.39	0.39	0.39	-	78,310
Oct 7, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	163,902
Oct 6, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	86,010
Oct 5, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	17,200
Oct 2, 2026	0.39	0.40	0.38	0.40	0.40	2.56%	124,309
Oct 1, 2026	0.40	0.41	0.39	0.39	0.39	-	142,800
Sep 30, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	591,900
Sep 29, 2026	0.40	0.41	0.40	0.40	0.40	-	26,100
Sep 28, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	359,300
Sep 25, 2026	0.41	0.42	0.40	0.41	0.41	-	136,100
Sep 24, 2026	0.41	0.42	0.40	0.41	0.41	-	38,701
Sep 23, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	174,100
Sep 22, 2026	0.42	0.42	0.41	0.42	0.42	-	208,100
Sep 21, 2026	0.41	0.45	0.41	0.42	0.42	2.44%	1,544,500
Sep 18, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	19,100
Sep 17, 2026	0.40	0.41	0.40	0.40	0.40	-2.44%	368,600
Sep 16, 2026	0.40	0.43	0.39	0.41	0.41	2.50%	793,500
Sep 15, 2026	0.40	0.40	0.39	0.40	0.40	-	45,000
Sep 14, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	149,700
Sep 11, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	87,602
Sep 10, 2026	0.40	0.40	0.40	0.40	0.40	-	83,800
Sep 9, 2026	0.40	0.41	0.39	0.40	0.40	2.56%	45,000
Sep 8, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	22,700
Sep 7, 2026	0.42	0.42	0.40	0.40	0.40	2.56%	202,900
Sep 4, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	24,710
Sep 3, 2026	0.40	0.40	0.39	0.40	0.40	-	20,812
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