AME Elite Consortium Berhad (KLSE:AME)
Malaysia · Delayed Price · Currency is MYR 1.530
-0.020 (-1.29%)
At close: Apr 28, 2026
KLSE:AME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -2.00% | 557,400 |
| Mar 19, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 24,700 |
| Mar 18, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 183,000 |
| Mar 17, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 50,800 |
| Mar 16, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 267,100 |
| Mar 13, 2026 | 1.50 | 1.53 | 1.49 | 1.50 | 1.50 | - | 200,100 |
| Mar 12, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | -0.66% | 84,100 |
| Mar 11, 2026 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 62,200 |
| Mar 10, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -1.32% | 115,000 |
| Mar 9, 2026 | 1.52 | 1.52 | 1.47 | 1.52 | 1.52 | -0.65% | 266,500 |
| Mar 6, 2026 | 1.52 | 1.54 | 1.50 | 1.53 | 1.53 | 0.66% | 210,100 |
| Mar 5, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 53,400 |
| Mar 4, 2026 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | - | 58,800 |
| Mar 3, 2026 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | 2.00% | 58,800 |
| Mar 2, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -4.46% | 347,100 |
| Feb 27, 2026 | 1.56 | 1.60 | 1.55 | 1.57 | 1.57 | -0.63% | 276,900 |
| Feb 26, 2026 | 1.57 | 1.61 | 1.56 | 1.58 | 1.58 | - | 123,300 |
| Feb 25, 2026 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -1.25% | 155,500 |
| Feb 24, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 0.63% | 469,400 |
| Feb 23, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | -0.63% | 356,900 |
| Feb 20, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 280,500 |
| Feb 19, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 201,400 |
| Feb 16, 2026 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | 0.64% | 261,000 |
| Feb 13, 2026 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | -0.63% | 448,700 |