KLSE:AMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.48	0.48	0.47	0.48	0.48	-	1,607,300
Oct 8, 2026	0.49	0.49	0.47	0.48	0.48	-2.06%	1,537,800
Oct 7, 2026	0.49	0.50	0.48	0.49	0.49	1.04%	2,668,500
Oct 6, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	2,796,600
Oct 5, 2026	0.46	0.49	0.45	0.49	0.49	7.78%	5,368,400
Oct 2, 2026	0.45	0.46	0.45	0.45	0.45	1.12%	969,200
Oct 1, 2026	0.46	0.47	0.44	0.45	0.45	-2.20%	1,901,300
Sep 30, 2026	0.45	0.46	0.44	0.46	0.46	2.25%	1,345,800
Sep 29, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	438,800
Sep 28, 2026	0.46	0.46	0.44	0.44	0.44	-3.30%	1,228,300
Sep 25, 2026	0.45	0.47	0.45	0.46	0.46	1.11%	1,714,700
Sep 24, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	882,200
Sep 23, 2026	0.44	0.46	0.43	0.46	0.46	3.41%	3,241,400
Sep 22, 2026	0.44	0.45	0.44	0.44	0.44	1.15%	1,343,300
Sep 21, 2026	0.45	0.45	0.44	0.44	0.44	-1.14%	566,900
Sep 18, 2026	0.43	0.45	0.43	0.44	0.44	3.53%	1,162,500
Sep 17, 2026	0.43	0.44	0.43	0.43	0.43	-2.30%	1,463,100
Sep 15, 2026	0.43	0.44	0.42	0.44	0.44	-	2,542,900
Sep 14, 2026	0.43	0.44	0.43	0.44	0.44	-	1,867,000
Sep 11, 2026	0.44	0.44	0.43	0.44	0.44	-2.25%	2,948,900
Sep 10, 2026	0.46	0.46	0.44	0.45	0.45	-3.26%	3,775,600
Sep 9, 2026	0.46	0.47	0.45	0.46	0.46	-	3,045,000
Sep 8, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	1,546,500
Sep 7, 2026	0.46	0.47	0.45	0.45	0.45	-3.23%	1,678,100
Sep 4, 2026	0.46	0.47	0.45	0.47	0.47	2.20%	2,059,500
Sep 3, 2026	0.45	0.47	0.45	0.46	0.46	1.11%	1,345,400
Sep 2, 2026	0.45	0.46	0.45	0.45	0.45	-	2,999,700
Sep 1, 2026	0.47	0.47	0.45	0.45	0.45	-5.26%	6,523,800
Aug 28, 2026	0.50	0.50	0.47	0.48	0.48	-4.04%	5,404,600
Aug 27, 2026	0.51	0.51	0.49	0.50	0.50	-1.98%	3,825,700
Aug 26, 2026	0.47	0.51	0.47	0.51	0.51	5.21%	11,379,800
Aug 24, 2026	0.49	0.50	0.48	0.48	0.48	-2.04%	5,898,000
Aug 21, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	5,731,000
Aug 20, 2026	0.47	0.51	0.47	0.50	0.50	7.53%	12,101,500
Aug 19, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	1,320,900
Aug 18, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	2,819,400
Aug 17, 2026	0.49	0.50	0.48	0.48	0.48	-	7,173,300
Aug 14, 2026	0.47	0.49	0.47	0.48	0.48	3.23%	10,355,700
Aug 13, 2026	0.47	0.48	0.46	0.47	0.47	-	2,240,200
Aug 12, 2026	0.48	0.48	0.47	0.47	0.47	-2.11%	4,389,000
Aug 11, 2026	0.47	0.50	0.47	0.48	0.48	3.26%	15,195,000
Aug 10, 2026	0.46	0.47	0.45	0.46	0.46	1.10%	4,377,100
Aug 7, 2026	0.46	0.46	0.45	0.46	0.46	1.11%	2,553,400
Aug 6, 2026	0.44	0.46	0.44	0.45	0.45	2.27%	3,685,900
Aug 5, 2026	0.47	0.47	0.44	0.44	0.44	-5.38%	7,966,300
Aug 4, 2026	0.48	0.48	0.46	0.47	0.47	-1.06%	3,916,800
Aug 3, 2026	0.48	0.49	0.47	0.47	0.47	-1.05%	5,789,600
Jul 31, 2026	0.48	0.49	0.47	0.48	0.48	2.15%	5,824,400
Jul 30, 2026	0.47	0.49	0.47	0.47	0.47	-2.11%	8,086,300
Jul 29, 2026	0.45	0.48	0.45	0.48	0.48	6.74%	14,033,400