AME Elite Consortium Berhad (KLSE:AME)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.530
+0.020 (1.32%)
At close: Oct 6, 2025

KLSE:AME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20251.541.541.521.531.531.32%78,300
Oct 3, 20251.551.561.511.511.51-2.58%817,600
Oct 2, 20251.571.571.531.551.55-1.27%289,700
Oct 1, 20251.561.571.561.571.570.64%122,100
Sep 30, 20251.561.581.541.561.56-170,800
Sep 29, 20251.571.571.551.561.56-1.27%28,500
Sep 26, 20251.571.581.561.581.58-29,000
Sep 25, 20251.571.581.541.581.580.64%36,000
Sep 24, 20251.571.571.561.571.570.64%56,900
Sep 23, 20251.541.561.541.561.561.96%56,100
Sep 22, 20251.531.551.511.531.530.66%458,500
Sep 19, 20251.531.541.511.521.52-337,000
Sep 18, 20251.581.581.521.521.52-4.40%1,041,800
Sep 17, 20251.581.591.581.591.590.63%60,200
Sep 12, 20251.581.581.561.581.58-18,000
Sep 11, 20251.561.581.551.581.581.28%48,900
Sep 10, 20251.551.571.541.561.560.65%94,700
Sep 9, 20251.551.571.551.551.55-1,981,100
Sep 8, 20251.531.551.521.551.552.65%106,900
Sep 4, 20251.531.531.501.511.51-2.58%223,100
Sep 3, 20251.571.571.521.551.55-0.64%91,600
Sep 2, 20251.541.571.541.561.561.30%4,300
Aug 29, 20251.581.581.541.541.54-2.53%101,200
Aug 28, 20251.561.601.561.581.581.94%126,200
Aug 27, 20251.551.551.551.551.55-0.64%33,300
Aug 26, 20251.561.561.551.561.560.65%16,500
Aug 25, 20251.521.561.521.551.551.97%793,800
Aug 22, 20251.511.531.511.521.52-70,500
Aug 21, 20251.501.521.501.521.521.33%46,400
Aug 20, 20251.491.521.491.501.50-136,700
Aug 19, 20251.521.521.501.501.50-0.66%149,500
Aug 18, 20251.511.511.501.511.510.67%37,200
Aug 15, 20251.501.511.491.501.500.67%144,400
Aug 14, 20251.501.501.491.491.49-0.67%39,500
Aug 13, 20251.491.511.491.501.50-94,200
Aug 12, 20251.491.511.491.501.50-0.66%91,700
Aug 11, 20251.511.521.511.511.51-43,900
Aug 8, 20251.491.511.481.511.510.67%261,900
Aug 7, 20251.501.511.491.501.50-169,500
Aug 6, 20251.501.501.491.501.50-69,600
Aug 5, 20251.501.501.491.501.50-343,700
Aug 4, 20251.511.511.491.501.50-98,000
Aug 1, 20251.511.521.491.501.50-0.66%584,000
Jul 31, 20251.521.521.501.511.51-0.66%163,500
Jul 30, 20251.511.521.511.521.52-64,400
Jul 29, 20251.511.521.501.521.520.66%38,000
Jul 28, 20251.531.561.501.511.51-1.31%158,300
Jul 25, 20251.531.531.511.531.53-62,100
Jul 24, 20251.541.551.511.531.530.66%123,300
Jul 23, 20251.541.551.511.521.52-1.30%1,246,900