AMG Packaging & Paper Company Limited (JMSE:AMG)
2.240
+0.010 (0.45%)
At close: Oct 24, 2025
JMSE:AMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.24 | 2.24 | 2.07 | 2.24 | 2.24 | 0.45% | 7,364 |
| Oct 23, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -0.89% | 1,648 |
| Oct 22, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 246,664 |
| Oct 21, 2025 | 2.25 | 2.26 | 2.25 | 2.25 | 2.25 | - | 1,264,277 |
| Oct 17, 2025 | 2.25 | 2.27 | 2.25 | 2.25 | 2.25 | - | 1,921,490 |
| Oct 16, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -5.86% | 600,000 |
| Oct 15, 2025 | 2.39 | 2.40 | 2.24 | 2.39 | 2.39 | 7.17% | 2,733 |
| Oct 14, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -8.61% | 175,261 |
| Oct 13, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 8.93% | 1,044 |
| Oct 10, 2025 | 2.24 | 2.35 | 2.24 | 2.24 | 2.24 | -6.67% | 10,000 |
| Oct 9, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 3,927 |
| Oct 7, 2025 | 2.40 | 2.43 | 2.40 | 2.40 | 2.40 | - | 14,026 |
| Oct 6, 2025 | 2.40 | 2.45 | 2.40 | 2.40 | 2.40 | -3.61% | 8,674 |
| Oct 3, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | 3,191 |
| Oct 2, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -0.40% | 100 |
| Oct 1, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 158 |
| Sep 29, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 5,786 |
| Sep 26, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 7.76% | 1,076 |
| Sep 25, 2025 | 2.32 | 2.53 | 2.32 | 2.32 | 2.32 | -4.53% | 2,234 |
| Sep 24, 2025 | 2.43 | 2.55 | 2.31 | 2.43 | 2.43 | 0.83% | 5,441 |
| Sep 23, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 4.78% | 1,982 |
| Sep 19, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1,486 |
| Sep 17, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1 |
| Sep 16, 2025 | 2.30 | 2.30 | 2.22 | 2.30 | 2.30 | 3.60% | 31,838 |
| Sep 15, 2025 | 2.22 | 2.30 | 2.22 | 2.22 | 2.22 | -3.48% | 73,432 |
| Sep 12, 2025 | 2.30 | 2.32 | 2.30 | 2.30 | 2.30 | -9.80% | 16,909 |
| Sep 11, 2025 | 2.55 | 2.55 | 2.42 | 2.55 | 2.55 | 5.37% | 1,791 |
| Sep 10, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 20,300 |
| Sep 9, 2025 | 2.42 | 2.50 | 2.25 | 2.42 | 2.42 | -3.97% | 81,493 |
| Sep 8, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | 1,335 |
| Sep 5, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.40% | 2,041 |
| Sep 4, 2025 | 2.53 | 2.53 | 2.52 | 2.53 | 2.53 | 0.80% | 3,860 |
| Sep 3, 2025 | 2.51 | 2.51 | 2.20 | 2.51 | 2.51 | -1.95% | 2,101 |
| Sep 2, 2025 | 2.56 | 2.56 | 2.20 | 2.56 | 2.56 | 11.30% | 5,892 |
| Sep 1, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 9.00% | 1,584 |
| Aug 29, 2025 | 2.11 | 2.30 | 2.11 | 2.11 | 2.11 | - | 21,000 |
| Aug 28, 2025 | 2.11 | 2.30 | 2.11 | 2.11 | 2.11 | 0.48% | 282 |
| Aug 27, 2025 | 2.10 | 2.30 | 2.10 | 2.10 | 2.10 | -8.70% | 4,132 |
| Aug 26, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 2,487 |
| Aug 25, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 2,388 |
| Aug 22, 2025 | 2.30 | 2.30 | 2.25 | 2.30 | 2.30 | 15.00% | 11,549 |
| Aug 21, 2025 | 2.00 | 2.30 | 2.00 | 2.00 | 2.00 | -13.04% | 5,400 |
| Aug 20, 2025 | 2.30 | 2.54 | 2.30 | 2.30 | 2.30 | - | 1,151,152 |
| Aug 19, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -10.51% | 600,000 |
| Aug 15, 2025 | 2.57 | 2.57 | 2.56 | 2.57 | 2.57 | 0.39% | 492 |
| Aug 14, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 6.67% | 1,204 |
| Aug 13, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -6.61% | 6,689 |
| Aug 11, 2025 | 2.57 | 2.57 | 2.40 | 2.57 | 2.57 | - | 5,168 |
| Aug 8, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | 707 |
| Aug 7, 2025 | 2.57 | 2.57 | 2.33 | 2.57 | 2.57 | - | 2,726 |