Amtel Holdings Berhad (KLSE:AMTEL)
Malaysia · Delayed Price · Currency is MYR 0.3650
+0.0050 (1.39%)
At close: Sep 4, 2025
Amtel Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 1.39% | 17,000 |
| Sep 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 62,400 |
| Aug 28, 2025 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -7.69% | 41,000 |
| Aug 27, 2025 | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | 11.43% | 55,100 |
| Aug 26, 2025 | 0.36 | 0.39 | 0.34 | 0.35 | 0.35 | -2.78% | 30,000 |
| Aug 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -5.26% | 6,000 |
| Aug 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 47,600 |
| Aug 19, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | - | 42,000 |
| Aug 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 4,000 |
| Aug 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.33% | 25,500 |
| Aug 11, 2025 | 0.38 | 0.38 | 0.35 | 0.38 | 0.38 | -1.32% | 65,000 |
| Aug 8, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -1.30% | 105,000 |
| Jul 30, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.67% | 15,000 |
| Jul 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 10,100 |
| Jul 24, 2025 | 0.38 | 0.40 | 0.37 | 0.38 | 0.38 | -6.25% | 47,100 |
| Jul 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,000 |
| Jul 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 20,000 |
| Jul 11, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 5.26% | 4,000 |
| Jul 9, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 4.11% | 15,000 |
| Jul 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 20,000 |
| Jul 7, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 8,000 |
| Jul 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 1,900 |
| Jul 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.67% | 5,000 |
| Jul 2, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 2,900 |
| Jul 1, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 10,000 |
| Jun 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 17,000 |
| Jun 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -8.75% | 27,900 |
| Jun 20, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | - | 100,100 |
| Jun 18, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 5.26% | 2,800 |
| Jun 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.00% | 17,400 |
| Jun 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 20,000 |
| Jun 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 40,000 |
| Jun 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 24,100 |
| Jun 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | 21,000 |
| Jun 4, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | -1.22% | 3,100 |
| May 19, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -2.38% | 37,700 |
| May 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 6.33% | 1,000 |
| May 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 17,200 |
| May 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 21,100 |
| May 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.90% | 70,800 |
| May 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.53% | 11,000 |
| May 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 3,200 |
| May 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 10,200 |
| May 2, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.60% | 22,600 |
| Apr 30, 2025 | 0.45 | 0.45 | 0.39 | 0.39 | 0.39 | -3.75% | 168,500 |
| Apr 29, 2025 | 0.42 | 0.45 | 0.40 | 0.40 | 0.40 | 1.27% | 14,400 |
| Apr 28, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 6.76% | 78,100 |
| Apr 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 43,600 |
| Apr 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 4,700 |
| Apr 22, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -7.50% | 200,400 |