Skip to main content
Alam Maritim Resources Berhad (KLSE:ALAM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.270
-0.005 (-1.82%)
At close: Apr 29, 2026

KLSE:ALAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.270.280.270.270.27-1.82%292,000
Apr 28, 20260.270.280.270.280.28-374,200
Apr 27, 20260.280.280.270.280.28-774,400
Apr 24, 20260.280.280.280.280.28-232,500
Apr 23, 20260.280.280.270.280.28-1.79%1,010,200
Apr 22, 20260.280.280.260.280.281.82%1,353,900
Apr 21, 20260.280.280.280.280.28-1.79%115,000
Apr 20, 20260.280.280.270.280.28-764,100
Apr 17, 20260.280.290.280.280.28-310,600
Apr 16, 20260.280.290.280.280.28-373,200
Apr 15, 20260.280.290.280.280.281.82%543,800
Apr 14, 20260.280.280.280.280.28-1.79%221,500
Apr 13, 20260.280.280.280.280.281.82%334,700
Apr 10, 20260.280.280.280.280.28-155,300
Apr 9, 20260.270.280.270.280.281.85%274,200
Apr 8, 20260.280.280.270.270.27-5.26%1,128,000
Apr 7, 20260.280.290.280.290.291.79%833,800
Apr 6, 20260.280.280.280.280.28-300,600
Apr 3, 20260.280.280.270.280.281.82%397,600
Apr 2, 20260.270.280.270.280.281.85%1,012,600
Apr 1, 20260.280.280.270.270.27-1.82%557,800
Mar 31, 20260.280.280.270.280.281.85%769,200
Mar 30, 20260.270.280.270.270.27-412,400
Mar 27, 20260.280.280.270.270.27-3.57%675,100
Mar 26, 20260.290.300.280.280.28-2,976,300
Mar 25, 20260.270.300.270.280.283.70%3,113,500
Mar 24, 20260.270.280.260.270.27-1,260,400
Mar 19, 20260.260.270.260.270.273.85%1,879,200
Mar 18, 20260.260.270.250.260.264.00%1,508,000
Mar 17, 20260.250.260.250.250.25-1,058,700
Mar 16, 20260.260.260.250.250.25-1.96%864,400
Mar 13, 20260.250.260.250.260.26-455,500
Mar 12, 20260.260.270.250.260.26-1,202,900
Mar 11, 20260.260.260.250.260.26-1.92%736,900
Mar 10, 20260.250.260.250.260.264.00%3,777,100
Mar 9, 20260.280.280.250.250.25-1.96%5,271,300
Mar 6, 20260.250.260.240.260.264.08%1,497,200
Mar 5, 20260.250.250.240.250.25-2.00%1,035,300
Mar 4, 20260.260.300.240.250.25-32,073,300
Mar 3, 20260.250.260.250.250.252.04%628,100
Mar 2, 20260.240.250.240.250.25-1,197,300
Feb 27, 20260.230.250.230.250.256.52%698,100
Feb 26, 20260.230.230.230.230.23-57,700
Feb 25, 20260.240.240.220.230.23-2.13%3,883,200
Feb 24, 20260.250.250.240.240.24-6.00%430,300
Feb 23, 20260.260.260.250.250.25-1.96%856,300
Feb 20, 20260.260.260.250.260.26-702,400
Feb 19, 20260.260.260.260.260.26-76,600
Feb 16, 20260.260.260.260.260.26-67,500
Feb 13, 20260.260.260.260.260.26-1.92%344,600
Feb 12, 20260.270.270.260.260.26-1.89%634,400
Feb 11, 20260.260.270.260.270.273.92%655,400
Feb 10, 20260.260.260.250.260.26-245,200
Feb 9, 20260.260.260.260.260.26-118,300
Feb 6, 20260.260.260.260.260.26-1.92%420,500
Feb 5, 20260.260.270.260.260.26-2,169,900
Feb 4, 20260.270.270.260.260.26-3.70%2,596,400
Feb 3, 20260.270.270.270.270.27-53,400
Jan 30, 20260.270.280.270.270.27-366,600
Jan 29, 20260.270.270.260.270.271.89%556,700
Jan 28, 20260.270.270.270.270.27-344,800
Jan 27, 20260.270.270.270.270.27-314,900
Jan 26, 20260.270.280.270.270.27-748,500
Jan 23, 20260.270.280.270.270.27-1.85%264,100
Jan 22, 20260.270.280.270.270.27-735,000
Jan 21, 20260.280.290.270.270.27-1.82%2,038,900
Jan 20, 20260.280.280.270.280.28-1.79%735,300
Jan 19, 20260.280.280.250.280.281.82%2,401,000
Jan 16, 20260.290.300.280.280.28-1.79%8,460,700
Jan 15, 20260.290.300.280.280.28-3.45%1,144,600
Jan 14, 20260.300.300.290.290.29-4.92%1,775,500
Jan 13, 20260.310.310.270.310.311.67%8,829,200
Jan 12, 20260.320.320.300.300.30-4.76%1,916,900
Jan 9, 20260.320.330.310.320.32-1,424,000
Jan 8, 20260.320.330.310.320.32-3.08%2,348,700
Jan 7, 20260.320.340.320.330.333.17%5,923,500
Jan 6, 20260.310.330.300.320.321.61%1,886,900
Jan 5, 20260.300.310.300.310.313.33%998,000
Jan 2, 20260.300.310.300.300.30-335,200
Dec 31, 20250.310.310.300.300.30-3.23%909,600
Dec 30, 20250.300.330.300.310.315.08%6,519,400
Dec 29, 20250.280.300.280.300.305.36%2,160,000
Dec 26, 20250.270.280.270.280.283.70%1,996,300
Dec 24, 20250.270.280.260.270.271.89%3,697,600
Dec 23, 20250.250.270.250.270.278.16%3,173,100
Dec 22, 20250.250.260.250.250.25-2.00%2,228,700
Dec 19, 20250.250.260.240.250.252.04%2,433,300
Dec 18, 20250.250.270.250.250.25-1,553,400
Dec 17, 20250.250.250.240.250.25-2.00%2,045,700
Dec 16, 20250.250.250.240.250.252.04%686,600
Dec 15, 20250.260.260.240.250.25-5.77%1,246,400
Dec 12, 20250.260.290.250.260.261.96%11,205,100
Dec 11, 20250.240.260.230.260.266.25%4,028,200
Dec 10, 20250.240.240.240.240.242.13%2,231,500
Dec 9, 20250.230.240.230.240.242.17%1,927,700
Dec 8, 20250.220.230.220.230.234.55%3,313,200
Dec 5, 20250.200.250.200.220.2210.00%14,092,700
Dec 4, 20250.200.200.190.200.202.56%851,000
Dec 3, 20250.200.200.190.200.20-1,368,300
Dec 2, 20250.180.200.180.200.208.33%2,640,700