AME Elite Consortium Berhad (KLSE:AME)
Malaysia · Delayed Price · Currency is MYR 1.300
-0.020 (-1.52%)
At close: Sep 18, 2026
KLSE:AME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |