Amtel Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	10,000
Oct 12, 2026	0.31	0.31	0.30	0.31	0.31	-	124,000
Oct 9, 2026	0.31	0.31	0.31	0.31	0.31	-	20,000
Oct 8, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	10,000
Oct 7, 2026	0.31	0.32	0.31	0.32	0.32	-1.56%	63,000
Oct 6, 2026	0.32	0.32	0.32	0.32	0.32	4.92%	3,000
Oct 5, 2026	0.33	0.33	0.31	0.31	0.31	-	18,900
Oct 2, 2026	0.31	0.31	0.31	0.31	0.31	-	22,500
Oct 1, 2026	0.31	0.31	0.31	0.31	0.31	-	35,600
Sep 30, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	38,000
Sep 29, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	137,000
Sep 28, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	644,900
Sep 25, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	7,000
Sep 24, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	1,000
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