KLSE:AMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	0.45	0.45	0.44	0.45	0.45	1.14%	2,612,700
Jul 27, 2026	0.46	0.47	0.44	0.44	0.44	-3.30%	9,994,500
Jul 24, 2026	0.46	0.47	0.44	0.46	0.46	-	5,593,000
Jul 23, 2026	0.44	0.47	0.44	0.46	0.46	5.81%	12,578,200
Jul 22, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	3,679,800
Jul 21, 2026	0.42	0.44	0.42	0.44	0.44	3.57%	6,624,100
Jul 20, 2026	0.42	0.43	0.41	0.42	0.42	1.20%	6,274,600
Jul 17, 2026	0.43	0.44	0.42	0.42	0.42	-3.49%	8,530,300
Jul 16, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	6,990,300
Jul 15, 2026	0.42	0.45	0.42	0.44	0.44	4.76%	8,080,200
Jul 14, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	6,647,000
Jul 13, 2026	0.45	0.45	0.43	0.43	0.43	-5.49%	7,318,000
Jul 10, 2026	0.46	0.47	0.45	0.46	0.46	-	3,524,400
Jul 9, 2026	0.45	0.47	0.43	0.46	0.46	2.25%	9,142,500
Jul 8, 2026	0.46	0.46	0.45	0.45	0.45	-3.26%	4,075,300
Jul 7, 2026	0.46	0.47	0.45	0.46	0.46	-	6,487,300
Jul 6, 2026	0.45	0.51	0.45	0.46	0.46	10.84%	30,275,700
Jul 3, 2026	0.38	0.44	0.38	0.42	0.42	10.67%	24,542,700
Jul 2, 2026	0.36	0.39	0.36	0.38	0.38	4.17%	6,626,100
Jul 1, 2026	0.36	0.37	0.35	0.36	0.36	2.86%	4,688,500
Jun 30, 2026	0.35	0.36	0.34	0.35	0.35	1.45%	2,746,500
Jun 29, 2026	0.35	0.36	0.34	0.35	0.35	-1.43%	7,286,700
Jun 26, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	7,754,300
Jun 25, 2026	0.37	0.37	0.36	0.37	0.37	-	4,192,500
Jun 24, 2026	0.37	0.38	0.37	0.37	0.37	-1.35%	5,731,300
Jun 23, 2026	0.41	0.41	0.37	0.37	0.37	-7.50%	15,655,200
Jun 22, 2026	0.40	0.41	0.39	0.40	0.40	-	2,521,400
Jun 19, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	7,202,100
Jun 18, 2026	0.41	0.43	0.39	0.40	0.40	-2.47%	12,467,000
Jun 16, 2026	0.40	0.42	0.40	0.41	0.41	2.53%	14,187,900
Jun 15, 2026	0.38	0.40	0.38	0.40	0.40	6.76%	9,530,100
Jun 12, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	4,426,500
Jun 11, 2026	0.37	0.39	0.36	0.38	0.38	5.26%	7,036,000
Jun 10, 2026	0.38	0.38	0.36	0.37	0.36	-2.67%	5,518,600
Jun 9, 2026	0.37	0.39	0.37	0.38	0.37	2.74%	4,077,800
Jun 8, 2026	0.38	0.39	0.36	0.37	0.36	-6.41%	10,479,900
Jun 5, 2026	0.42	0.42	0.39	0.39	0.39	-4.88%	15,688,300
Jun 4, 2026	0.38	0.42	0.38	0.41	0.41	7.89%	26,095,400
Jun 3, 2026	0.39	0.40	0.38	0.38	0.38	-1.30%	9,313,500
May 29, 2026	0.40	0.40	0.38	0.39	0.38	-1.28%	10,021,100