Amtel Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	0.34	0.34	0.34	0.34	0.34	-	12,000
May 15, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	110,200
May 14, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	12,000
May 13, 2026	0.35	0.36	0.35	0.35	0.35	-	37,000
May 12, 2026	0.36	0.36	0.35	0.35	0.35	-	50,000
May 11, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	2,000
May 8, 2026	0.36	0.36	0.36	0.36	0.36	-	2,000
May 7, 2026	0.35	0.38	0.35	0.36	0.36	2.86%	86,900
May 6, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	7,500
May 5, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	31,500
Apr 30, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	26,000
Apr 27, 2026	0.35	0.36	0.35	0.36	0.36	5.88%	28,900
Apr 22, 2026	0.34	0.34	0.34	0.34	0.34	-	2,000
Apr 21, 2026	0.34	0.34	0.34	0.34	0.34	-	161,000
Apr 17, 2026	0.34	0.34	0.34	0.34	0.34	-	6,000
Apr 16, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	16,000
Apr 15, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	19,800