AME Elite Consortium Berhad (KLSE:AME)
Malaysia · Delayed Price · Currency is MYR 1.490
-0.010 (-0.67%)
At close: Jun 8, 2026
KLSE:AME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 489,400 |
| Jun 5, 2026 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | -1.32% | 212,100 |
| Jun 4, 2026 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 1.33% | 132,900 |
| Jun 3, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 305,100 |
| May 29, 2026 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | 0.67% | 138,000 |
| May 28, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | - | 396,100 |
| May 26, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -1.32% | 279,600 |
| May 25, 2026 | 1.54 | 1.55 | 1.48 | 1.51 | 1.51 | - | 1,706,400 |
| May 22, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | - | 120,100 |
| May 21, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | - | 69,400 |
| May 20, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | - | 115,200 |
| May 19, 2026 | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | 1.34% | 71,900 |
| May 18, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | - | 58,400 |
| May 15, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -1.32% | 158,400 |
| May 14, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | - | 16,700 |
| May 13, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | - | 3,900 |
| May 12, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 1.34% | 53,900 |
| May 11, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 169,500 |
| May 8, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 119,300 |
| May 7, 2026 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 1.34% | 79,500 |
| May 6, 2026 | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | - | 194,400 |
| May 5, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | - | 74,400 |
| May 4, 2026 | 1.52 | 1.53 | 1.49 | 1.49 | 1.49 | -1.97% | 333,300 |
| Apr 30, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 10,400 |
| Apr 29, 2026 | 1.53 | 1.56 | 1.51 | 1.51 | 1.51 | -1.31% | 258,300 |
| Apr 28, 2026 | 1.56 | 1.58 | 1.50 | 1.53 | 1.53 | -1.29% | 355,700 |
| Apr 27, 2026 | 1.52 | 1.56 | 1.49 | 1.55 | 1.55 | 2.65% | 718,600 |
| Apr 24, 2026 | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | -0.66% | 124,700 |
| Apr 23, 2026 | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | 2.01% | 171,200 |
| Apr 22, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | - | 14,900 |
| Apr 21, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 2.05% | 30,800 |
| Apr 20, 2026 | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -3.31% | 179,200 |
| Apr 17, 2026 | 1.52 | 1.52 | 1.48 | 1.51 | 1.51 | 0.67% | 86,200 |
| Apr 16, 2026 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | 1.35% | 35,200 |
| Apr 15, 2026 | 1.51 | 1.52 | 1.46 | 1.48 | 1.48 | -0.67% | 101,900 |
| Apr 14, 2026 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | 1.36% | 25,100 |
| Apr 13, 2026 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | - | 47,800 |
| Apr 10, 2026 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | 0.68% | 116,500 |
| Apr 9, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | - | 41,200 |
| Apr 8, 2026 | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | 1.39% | 360,700 |
| Apr 7, 2026 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -1.37% | 270,600 |
| Apr 6, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | - | 82,100 |
| Apr 3, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | 77,200 |
| Apr 2, 2026 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.69% | 177,200 |
| Apr 1, 2026 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | - | 297,000 |
| Mar 31, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 843,500 |
| Mar 30, 2026 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -2.03% | 352,100 |
| Mar 27, 2026 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | - | 790,600 |
| Mar 26, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 90,700 |
| Mar 25, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.36% | 167,600 |