Amtel Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	7,500
Sep 15, 2026	0.34	0.34	0.34	0.34	0.34	6.25%	10,000
Sep 14, 2026	0.32	0.32	0.32	0.32	0.32	-	77,100
Sep 11, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	30,000
Sep 10, 2026	0.33	0.33	0.33	0.33	0.33	-	900
Sep 9, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	4,500
Sep 8, 2026	0.34	0.34	0.34	0.34	0.34	-9.46%	1,900
Sep 3, 2026	0.34	0.37	0.34	0.37	0.37	10.45%	41,000
Sep 2, 2026	0.34	0.34	0.34	0.34	0.34	-	15,800
Aug 28, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	8,000
Aug 27, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	63,000
Aug 26, 2026	0.35	0.35	0.35	0.35	0.35	-	53,000
Aug 24, 2026	0.35	0.35	0.35	0.35	0.35	-	69,700
Aug 21, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	10,000
Aug 20, 2026	0.35	0.35	0.35	0.35	0.35	-	4,100
Aug 19, 2026	0.35	0.36	0.35	0.35	0.35	-	136,300
Aug 17, 2026	0.35	0.35	0.35	0.35	0.35	-	21,200
Aug 10, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	4,100
Aug 7, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	6,000
Aug 3, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	22,000
Jul 31, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	200
Jul 24, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	73,900
Jul 23, 2026	0.35	0.36	0.35	0.35	0.35	2.94%	42,200
Jul 22, 2026	0.34	0.34	0.34	0.34	0.34	-	43,000
Jul 21, 2026	0.34	0.34	0.34	0.34	0.34	-	7,300
Jul 17, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	6,400
Jul 15, 2026	0.34	0.34	0.34	0.34	0.34	-	400
Jul 14, 2026	0.34	0.34	0.34	0.34	0.34	-8.22%	6,400
Jul 10, 2026	0.34	0.37	0.32	0.37	0.37	4.29%	37,600
Jul 9, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	50,000
Jul 7, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	10,000
Jul 6, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	3,000
Jul 3, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	14,900
Jul 1, 2026	0.35	0.35	0.35	0.35	0.35	-	4,200
Jun 29, 2026	0.35	0.35	0.35	0.35	0.35	-7.89%	900
Jun 25, 2026	0.37	0.38	0.36	0.38	0.38	-	95,400
Jun 23, 2026	0.39	0.39	0.38	0.38	0.38	2.70%	20,600
Jun 15, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	19,300
Jun 12, 2026	0.38	0.38	0.38	0.38	0.38	-	4,000
Jun 11, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	31,400
Jun 10, 2026	0.37	0.37	0.37	0.37	0.37	-	15,000
Jun 8, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	60,000
Jun 5, 2026	0.37	0.37	0.36	0.37	0.37	-	45,000
Jun 4, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	120,000
May 29, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	121,400
May 28, 2026	0.34	0.35	0.34	0.35	0.35	6.15%	628,500
May 26, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	7,000
May 25, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	42,000
May 22, 2026	0.35	0.35	0.32	0.32	0.32	-3.03%	124,300
May 19, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	60,000