KLSE:AMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.38	0.40	0.37	0.39	0.39	2.63%	3,233,900
Oct 29, 2026	0.41	0.41	0.38	0.38	0.38	-7.32%	5,044,200
Oct 28, 2026	0.41	0.42	0.40	0.41	0.41	1.23%	2,357,400
Oct 27, 2026	0.43	0.43	0.40	0.41	0.41	-3.57%	3,529,400
Oct 26, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	2,170,500
Oct 23, 2026	0.43	0.44	0.42	0.43	0.43	1.18%	982,900
Oct 22, 2026	0.44	0.44	0.43	0.43	0.43	-3.41%	908,900
Oct 21, 2026	0.44	0.44	0.43	0.44	0.44	2.33%	648,600
Oct 20, 2026	0.45	0.45	0.43	0.43	0.43	-1.15%	1,136,900
Oct 19, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	1,401,500
Oct 16, 2026	0.45	0.46	0.44	0.44	0.44	-1.12%	1,582,800
Oct 15, 2026	0.45	0.45	0.44	0.45	0.45	-3.26%	1,164,100
Oct 14, 2026	0.46	0.47	0.45	0.46	0.46	2.22%	896,200
Oct 13, 2026	0.47	0.47	0.45	0.45	0.45	-5.26%	4,429,700
Oct 12, 2026	0.48	0.49	0.46	0.48	0.48	-	1,973,400
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