AME Elite Consortium Berhad (KLSE:AME)
Malaysia · Delayed Price · Currency is MYR 1.550
+0.040 (2.65%)
At close: Sep 8, 2025
KLSE:AME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 2.65% | 106,900 |
| Sep 4, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -2.58% | 223,100 |
| Sep 3, 2025 | 1.57 | 1.57 | 1.52 | 1.55 | 1.55 | -0.64% | 91,600 |
| Sep 2, 2025 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | 1.30% | 4,300 |
| Aug 29, 2025 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -2.53% | 101,200 |
| Aug 28, 2025 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | 1.94% | 126,200 |
| Aug 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | 33,300 |
| Aug 26, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 16,500 |
| Aug 25, 2025 | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | 1.97% | 793,800 |
| Aug 22, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | - | 70,500 |
| Aug 21, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 46,400 |
| Aug 20, 2025 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | - | 136,700 |
| Aug 19, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 149,500 |
| Aug 18, 2025 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 37,200 |
| Aug 15, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 144,400 |
| Aug 14, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 39,500 |
| Aug 13, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | - | 94,200 |
| Aug 12, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 91,700 |
| Aug 11, 2025 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | - | 43,900 |
| Aug 8, 2025 | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | 0.67% | 261,900 |
| Aug 7, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 169,500 |
| Aug 6, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 69,600 |
| Aug 5, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 343,700 |
| Aug 4, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | - | 98,000 |
| Aug 1, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 584,000 |
| Jul 31, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 163,500 |
| Jul 30, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | - | 64,400 |
| Jul 29, 2025 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 0.66% | 38,000 |
| Jul 28, 2025 | 1.53 | 1.56 | 1.50 | 1.51 | 1.51 | -1.31% | 158,300 |
| Jul 25, 2025 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | - | 62,100 |
| Jul 24, 2025 | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | 0.66% | 123,300 |
| Jul 23, 2025 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -1.30% | 1,246,900 |
| Jul 22, 2025 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 116,000 |
| Jul 21, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | - | 13,200 |
| Jul 18, 2025 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | 1.31% | 116,400 |
| Jul 17, 2025 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | 1.32% | 198,000 |
| Jul 16, 2025 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -3.21% | 284,200 |
| Jul 15, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 29,300 |
| Jul 14, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 1.30% | 25,800 |
| Jul 11, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 28,800 |
| Jul 10, 2025 | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | -1.91% | 71,200 |
| Jul 9, 2025 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | 0.64% | 9,100 |
| Jul 8, 2025 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 1.30% | 1,055,600 |
| Jul 7, 2025 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | -1.91% | 92,600 |
| Jul 4, 2025 | 1.58 | 1.60 | 1.55 | 1.57 | 1.57 | 0.64% | 96,100 |
| Jul 3, 2025 | 1.57 | 1.59 | 1.54 | 1.56 | 1.56 | -0.64% | 80,300 |
| Jul 2, 2025 | 1.60 | 1.63 | 1.53 | 1.57 | 1.57 | -1.26% | 265,500 |
| Jul 1, 2025 | 1.56 | 1.59 | 1.55 | 1.59 | 1.59 | 2.58% | 258,500 |
| Jun 30, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 2.65% | 79,400 |
| Jun 26, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -0.66% | 99,100 |