KLSE:AMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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