Amtel Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	0.33	0.33	0.33	0.33	0.33	-4.35%	15,000
Apr 9, 2026	0.33	0.35	0.33	0.35	0.35	2.99%	23,000
Apr 8, 2026	0.34	0.34	0.34	0.34	0.34	-	14,000
Apr 6, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	26,000
Apr 3, 2026	0.34	0.34	0.34	0.34	0.34	-	19,800
Apr 1, 2026	0.34	0.34	0.34	0.34	0.34	4.62%	77,000
Mar 31, 2026	0.32	0.33	0.32	0.33	0.33	-	24,000
Mar 30, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	42,400
Mar 27, 2026	0.33	0.33	0.33	0.33	0.33	-	125,400
Mar 26, 2026	0.33	0.33	0.33	0.33	0.33	-	10,000
Mar 24, 2026	0.33	0.33	0.33	0.33	0.33	-	91,000
Mar 19, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	35,000
Mar 18, 2026	0.34	0.34	0.34	0.34	0.34	-	5,000
Mar 16, 2026	0.34	0.34	0.34	0.34	0.34	-	25,000
Mar 13, 2026	0.34	0.34	0.34	0.34	0.34	-4.29%	22,000
Mar 12, 2026	0.34	0.35	0.34	0.35	0.35	7.69%	100,000
Mar 11, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	70,000
Mar 10, 2026	0.33	0.33	0.33	0.33	0.33	-	30,000
Mar 9, 2026	0.36	0.36	0.33	0.33	0.33	-8.33%	298,000
Mar 6, 2026	0.36	0.36	0.36	0.36	0.36	-	20,000
Mar 5, 2026	0.36	0.36	0.36	0.36	0.36	-	20,000
Mar 3, 2026	0.36	0.36	0.36	0.36	0.36	-	15,000
Mar 2, 2026	0.36	0.36	0.36	0.36	0.36	-5.26%	63,100
Feb 27, 2026	0.38	0.38	0.38	0.38	0.38	-	41,000
Feb 26, 2026	0.38	0.38	0.38	0.38	0.38	-	29,000
Feb 25, 2026	0.37	0.38	0.37	0.38	0.38	-1.30%	41,000
Feb 24, 2026	0.38	0.39	0.38	0.39	0.39	6.94%	2,500