KLSE:AME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	1.30	1.30	1.27	1.27	1.27	-1.55%	196,000
Oct 29, 2026	1.28	1.29	1.27	1.29	1.29	0.78%	101,200
Oct 28, 2026	1.30	1.31	1.23	1.28	1.28	-1.54%	1,611,800
Oct 27, 2026	1.29	1.30	1.29	1.30	1.30	-	30,300
Oct 26, 2026	1.30	1.31	1.28	1.30	1.30	0.78%	254,100
Oct 23, 2026	1.31	1.32	1.28	1.29	1.29	-1.53%	283,200
Oct 22, 2026	1.31	1.32	1.29	1.31	1.31	0.77%	109,700
Oct 21, 2026	1.28	1.30	1.27	1.30	1.30	1.56%	98,800
Oct 20, 2026	1.29	1.30	1.26	1.28	1.28	-0.78%	637,700
Oct 19, 2026	1.29	1.30	1.29	1.29	1.29	-	50,700
Oct 16, 2026	1.32	1.32	1.28	1.29	1.29	-1.53%	119,700
Oct 15, 2026	1.33	1.33	1.30	1.31	1.31	-1.50%	83,200
Oct 14, 2026	1.32	1.33	1.31	1.33	1.33	0.76%	115,300
Oct 13, 2026	1.32	1.33	1.31	1.32	1.32	-	151,000
Oct 12, 2026	1.33	1.34	1.31	1.32	1.32	0.76%	256,100
Oct 9, 2026	1.28	1.33	1.28	1.31	1.31	2.34%	144,600
Oct 8, 2026	1.28	1.30	1.27	1.28	1.28	-1.54%	477,300
Oct 7, 2026	1.30	1.30	1.28	1.30	1.30	-	72,800
Oct 6, 2026	1.29	1.30	1.29	1.30	1.30	-	56,300
Oct 5, 2026	1.30	1.30	1.29	1.30	1.30	-	58,800
Oct 2, 2026	1.30	1.30	1.29	1.30	1.30	0.78%	40,000
Oct 1, 2026	1.31	1.31	1.29	1.29	1.29	-1.53%	225,700
Sep 30, 2026	1.31	1.31	1.30	1.31	1.31	-	421,800
Sep 29, 2026	1.32	1.32	1.30	1.31	1.31	-0.76%	456,000
Sep 28, 2026	1.31	1.34	1.31	1.32	1.32	0.76%	398,100
Sep 25, 2026	1.31	1.33	1.30	1.31	1.31	-	723,800
Sep 24, 2026	1.30	1.33	1.30	1.31	1.31	0.77%	608,100
Sep 23, 2026	1.31	1.31	1.29	1.30	1.30	-	770,400
Sep 22, 2026	1.30	1.31	1.30	1.30	1.30	-	192,900
Sep 21, 2026	1.30	1.31	1.29	1.30	1.30	-	159,900
Sep 18, 2026	1.33	1.34	1.29	1.30	1.30	-1.52%	691,300
Sep 17, 2026	1.33	1.34	1.31	1.32	1.32	-0.75%	46,200
Sep 15, 2026	1.34	1.34	1.31	1.33	1.33	-	273,400
Sep 14, 2026	1.34	1.34	1.32	1.33	1.33	0.76%	273,800
Sep 11, 2026	1.32	1.34	1.31	1.32	1.32	-	497,000
Sep 10, 2026	1.31	1.32	1.30	1.32	1.32	0.76%	178,500
Sep 9, 2026	1.34	1.35	1.30	1.31	1.31	-1.50%	1,485,800
Sep 8, 2026	1.34	1.36	1.33	1.33	1.33	-1.48%	595,400
Sep 7, 2026	1.34	1.35	1.33	1.35	1.35	0.75%	172,800
Sep 4, 2026	1.34	1.34	1.33	1.34	1.34	0.75%	96,800
Sep 3, 2026	1.36	1.36	1.33	1.33	1.33	-0.75%	397,900
Sep 2, 2026	1.34	1.34	1.33	1.34	1.34	-	255,300
Sep 1, 2026	1.35	1.35	1.33	1.34	1.34	-0.74%	434,900
Aug 28, 2026	1.34	1.36	1.33	1.35	1.35	0.75%	679,900
Aug 27, 2026	1.34	1.34	1.33	1.34	1.34	-	578,200
Aug 26, 2026	1.34	1.34	1.33	1.34	1.34	-	107,200
Aug 24, 2026	1.36	1.36	1.32	1.34	1.34	-0.74%	936,600
Aug 21, 2026	1.35	1.36	1.34	1.35	1.35	-	189,200
Aug 20, 2026	1.33	1.35	1.33	1.35	1.35	0.75%	127,700
Aug 19, 2026	1.36	1.36	1.33	1.34	1.34	-	408,000