AME Elite Consortium Berhad (KLSE:AME)
Malaysia · Delayed Price · Currency is MYR 1.350
+0.010 (0.75%)
At close: Aug 28, 2026
KLSE:AME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 1.39 | 1.41 | 1.34 | 1.34 | 1.34 | -2.90% | 901,100 |
| Aug 17, 2026 | 1.33 | 1.39 | 1.33 | 1.38 | 1.38 | 3.76% | 1,153,400 |
| Aug 14, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 494,500 |
| Aug 13, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | - | 193,100 |
| Aug 12, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 352,200 |
| Aug 11, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 230,500 |
| Aug 10, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 1.50% | 187,500 |
| Aug 7, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -1.48% | 790,200 |
| Aug 6, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 1.50% | 113,800 |
| Aug 5, 2026 | 1.36 | 1.38 | 1.33 | 1.33 | 1.33 | -2.21% | 589,500 |
| Aug 4, 2026 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | -0.73% | 739,700 |
| Aug 3, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | - | 198,900 |
| Jul 31, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 328,600 |
| Jul 30, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 698,000 |
| Jul 29, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.73% | 231,100 |
| Jul 28, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 95,500 |
| Jul 27, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | - | 178,200 |
| Jul 24, 2026 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 964,900 |
| Jul 23, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 427,700 |
| Jul 22, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 124,900 |
| Jul 21, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 467,900 |
| Jul 20, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | 29,700 |
| Jul 17, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 72,600 |
| Jul 16, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 13,800 |
| Jul 15, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 92,800 |
| Jul 14, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 1.45% | 145,900 |
| Jul 13, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 538,200 |
| Jul 10, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 422,300 |
| Jul 9, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | - | 171,800 |
| Jul 8, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | - | 98,700 |
| Jul 7, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -0.70% | 314,100 |
| Jul 6, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 86,000 |
| Jul 3, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 113,600 |
| Jul 2, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 137,200 |
| Jul 1, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -0.70% | 378,100 |
| 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 |