KLSE:AME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	1.42	1.42	1.40	1.42	1.42	-	188,500
Jun 29, 2026	1.40	1.43	1.40	1.42	1.42	1.43%	374,400
Jun 26, 2026	1.41	1.42	1.40	1.40	1.40	-0.71%	314,700
Jun 25, 2026	1.42	1.42	1.41	1.41	1.41	-0.70%	121,000
Jun 24, 2026	1.42	1.43	1.40	1.42	1.42	0.71%	282,000
Jun 23, 2026	1.44	1.45	1.40	1.41	1.41	-2.08%	288,600
Jun 22, 2026	1.43	1.46	1.43	1.44	1.44	0.70%	624,700
Jun 19, 2026	1.42	1.44	1.41	1.43	1.43	0.70%	383,200
Jun 18, 2026	1.46	1.48	1.41	1.42	1.42	-2.74%	815,300
Jun 16, 2026	1.52	1.54	1.50	1.53	1.46	0.66%	897,000
Jun 15, 2026	1.51	1.54	1.51	1.52	1.45	1.33%	655,900
Jun 12, 2026	1.49	1.50	1.49	1.50	1.43	0.67%	278,600
Jun 11, 2026	1.49	1.51	1.48	1.49	1.42	-	363,400
Jun 10, 2026	1.49	1.49	1.48	1.49	1.42	-	114,500
Jun 9, 2026	1.49	1.49	1.48	1.49	1.42	-	217,900
Jun 8, 2026	1.50	1.50	1.48	1.49	1.42	-0.67%	489,400
Jun 5, 2026	1.53	1.53	1.49	1.50	1.43	-1.32%	212,100
Jun 4, 2026	1.50	1.53	1.50	1.52	1.45	1.33%	132,900
Jun 3, 2026	1.50	1.50	1.49	1.50	1.43	-	305,100
May 29, 2026	1.49	1.52	1.49	1.50	1.43	0.67%	138,000
May 28, 2026	1.50	1.51	1.48	1.49	1.42	-	396,100
May 26, 2026	1.51	1.51	1.48	1.49	1.42	-1.32%	279,600
May 25, 2026	1.54	1.55	1.48	1.51	1.44	-	1,706,400
May 22, 2026	1.52	1.52	1.50	1.51	1.44	-	120,100
May 21, 2026	1.50	1.51	1.49	1.51	1.44	-	69,400
May 20, 2026	1.49	1.52	1.49	1.51	1.44	-	115,200
May 19, 2026	1.49	1.51	1.48	1.51	1.44	1.34%	71,900
May 18, 2026	1.49	1.49	1.47	1.49	1.42	-	58,400
May 15, 2026	1.50	1.50	1.47	1.49	1.42	-1.32%	158,400
May 14, 2026	1.50	1.51	1.50	1.51	1.44	-	16,700
May 13, 2026	1.51	1.51	1.50	1.51	1.44	-	3,900
May 12, 2026	1.50	1.51	1.49	1.51	1.44	1.34%	53,900
May 11, 2026	1.51	1.51	1.48	1.49	1.42	-0.67%	169,500
May 8, 2026	1.51	1.51	1.48	1.50	1.43	-0.66%	119,300
May 7, 2026	1.50	1.52	1.49	1.51	1.44	1.34%	79,500
May 6, 2026	1.51	1.51	1.47	1.49	1.42	-	194,400
May 5, 2026	1.50	1.50	1.48	1.49	1.42	-	74,400
May 4, 2026	1.52	1.53	1.49	1.49	1.42	-1.97%	333,300
Apr 30, 2026	1.51	1.52	1.51	1.52	1.45	0.66%	10,400
Apr 29, 2026	1.53	1.56	1.51	1.51	1.44	-1.31%	258,300
Apr 28, 2026	1.56	1.58	1.50	1.53	1.46	-1.29%	355,700
Apr 27, 2026	1.52	1.56	1.49	1.55	1.48	2.65%	718,600
Apr 24, 2026	1.52	1.53	1.49	1.51	1.44	-0.66%	124,700
Apr 23, 2026	1.49	1.53	1.49	1.52	1.45	2.01%	171,200
Apr 22, 2026	1.48	1.49	1.47	1.49	1.42	-	14,900
Apr 21, 2026	1.47	1.49	1.46	1.49	1.42	2.05%	30,800
Apr 20, 2026	1.51	1.51	1.46	1.46	1.39	-3.31%	179,200
Apr 17, 2026	1.52	1.52	1.48	1.51	1.44	0.67%	86,200
Apr 16, 2026	1.48	1.52	1.48	1.50	1.43	1.35%	35,200
Apr 15, 2026	1.51	1.52	1.46	1.48	1.41	-0.67%	101,900