Amtel Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.38	0.38	0.38	0.38	0.38	-6.25%	26,900
Jan 27, 2026	0.38	0.40	0.38	0.40	0.40	6.67%	56,900
Jan 23, 2026	0.38	0.38	0.38	0.38	0.38	-	3,000
Jan 22, 2026	0.38	0.38	0.38	0.38	0.38	-6.25%	56,000
Jan 20, 2026	0.37	0.40	0.37	0.40	0.40	9.59%	59,100
Jan 16, 2026	0.37	0.37	0.37	0.37	0.37	1.39%	23,400
Jan 15, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	30,000
Jan 14, 2026	0.38	0.38	0.36	0.36	0.36	-5.33%	35,000
Jan 13, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	20,000
Jan 9, 2026	0.37	0.37	0.37	0.37	0.37	-	4,900
Jan 8, 2026	0.39	0.39	0.37	0.37	0.37	-1.33%	24,300
Jan 6, 2026	0.38	0.38	0.38	0.38	0.38	-	11,500
Jan 5, 2026	0.37	0.38	0.37	0.38	0.38	-	32,600
Jan 2, 2026	0.40	0.40	0.35	0.38	0.38	-1.32%	265,000
Dec 29, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	58,000
Dec 26, 2025	0.39	0.39	0.39	0.39	0.39	-1.27%	20,000
Dec 24, 2025	0.39	0.40	0.39	0.40	0.40	3.95%	7,000
Dec 18, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	34,800
Dec 17, 2025	0.39	0.39	0.39	0.39	0.39	2.67%	7,100
Dec 12, 2025	0.40	0.40	0.38	0.38	0.38	-15.73%	100,100
Dec 10, 2025	0.45	0.45	0.45	0.45	0.45	11.25%	20,000
Dec 8, 2025	0.40	0.40	0.40	0.40	0.40	-11.11%	3,200
Dec 5, 2025	0.44	0.45	0.44	0.45	0.45	8.43%	9,400
Dec 4, 2025	0.41	0.42	0.41	0.42	0.42	5.06%	54,000
Dec 3, 2025	0.40	0.40	0.40	0.40	0.40	-3.66%	2,200
Dec 1, 2025	0.41	0.41	0.41	0.41	0.41	-	50,000
Nov 19, 2025	0.41	0.41	0.40	0.41	0.41	-1.20%	66,500
Nov 18, 2025	0.42	0.42	0.42	0.42	0.42	1.22%	5,000
Nov 17, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	27,000
Nov 14, 2025	0.42	0.42	0.42	0.42	0.42	-	1,000
Nov 13, 2025	0.43	0.43	0.42	0.42	0.42	-	41,500
Nov 12, 2025	0.44	0.44	0.42	0.42	0.42	-2.33%	51,900
Nov 10, 2025	0.42	0.43	0.42	0.43	0.43	-1.15%	5,000
Nov 7, 2025	0.44	0.44	0.44	0.44	0.44	-1.14%	106,000
Nov 6, 2025	0.44	0.44	0.44	0.44	0.44	-2.22%	6,000
Nov 4, 2025	0.45	0.45	0.45	0.45	0.45	1.12%	1,500
Nov 3, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	25,000
Oct 30, 2025	0.45	0.45	0.45	0.45	0.45	-	500
Oct 29, 2025	0.45	0.45	0.45	0.45	0.45	-6.25%	5,000
Oct 28, 2025	0.48	0.50	0.47	0.48	0.48	2.13%	24,600
Oct 27, 2025	0.45	0.47	0.45	0.47	0.47	6.82%	128,400
Oct 24, 2025	0.47	0.47	0.44	0.44	0.44	-	6,000
Oct 23, 2025	0.44	0.44	0.44	0.44	0.44	-	60,500
Oct 16, 2025	0.44	0.44	0.44	0.44	0.44	-2.22%	110,000
Oct 15, 2025	0.45	0.45	0.45	0.45	0.45	-	18,000
Oct 10, 2025	0.45	0.45	0.45	0.45	0.45	-3.23%	7,900
Oct 9, 2025	0.46	0.47	0.46	0.47	0.47	3.33%	84,000
Oct 8, 2025	0.46	0.46	0.45	0.45	0.45	-3.23%	100,500
Oct 7, 2025	0.48	0.48	0.47	0.47	0.47	1.09%	129,200
Oct 3, 2025	0.46	0.48	0.46	0.46	0.46	1.10%	142,200