AME Elite Consortium Berhad (KLSE:AME)
Malaysia
· Delayed Price · Currency is MYR 1.550
0.00 (0.00%)
At close: Dec 5, 2025
KLSE:AME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | - | 204,600 |
| Dec 4, 2025 | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | 1.97% | 497,200 |
| Dec 3, 2025 | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | -1.30% | 658,100 |
| Dec 2, 2025 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | 0.65% | 396,200 |
| Dec 1, 2025 | 1.53 | 1.57 | 1.53 | 1.53 | 1.53 | - | 688,100 |
| Nov 28, 2025 | 1.55 | 1.57 | 1.53 | 1.53 | 1.53 | 2.00% | 2,295,400 |
| Nov 27, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 626,800 |
| Nov 26, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 215,400 |
| Nov 25, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 434,300 |
| Nov 24, 2025 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 264,600 |
| Nov 21, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | - | 39,600 |
| Nov 20, 2025 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | - | 40,600 |
| Nov 19, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | - | 72,000 |
| Nov 18, 2025 | 1.51 | 1.55 | 1.47 | 1.50 | 1.50 | -0.66% | 1,219,200 |
| Nov 17, 2025 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 98,500 |
| Nov 14, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | - | 61,900 |
| Nov 13, 2025 | 1.52 | 1.53 | 1.49 | 1.52 | 1.52 | - | 2,000,100 |
| Nov 12, 2025 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 32,200 |
| Nov 11, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 300,800 |
| Nov 10, 2025 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | - | 190,200 |
| Nov 7, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 170,600 |
| Nov 6, 2025 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | -0.65% | 248,900 |
| Nov 5, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 36,700 |
| Nov 4, 2025 | 1.56 | 1.56 | 1.51 | 1.53 | 1.53 | -1.29% | 270,600 |
| Nov 3, 2025 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | - | 560,600 |
| Oct 31, 2025 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | - | 1,013,200 |
| Oct 30, 2025 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | - | 71,300 |
| Oct 29, 2025 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.64% | 62,000 |
| Oct 28, 2025 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | -0.64% | 836,000 |
| Oct 27, 2025 | 1.54 | 1.57 | 1.53 | 1.57 | 1.57 | 1.95% | 227,600 |
| Oct 24, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.65% | 124,000 |
| Oct 23, 2025 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | 0.66% | 67,600 |
| Oct 22, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | -0.65% | 66,800 |
| Oct 21, 2025 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | 2.68% | 64,000 |
| Oct 17, 2025 | 1.52 | 1.53 | 1.48 | 1.49 | 1.49 | -3.25% | 796,500 |
| Oct 16, 2025 | 1.54 | 1.55 | 1.51 | 1.54 | 1.54 | - | 662,300 |
| Oct 15, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 105,400 |
| Oct 14, 2025 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | -0.65% | 684,800 |
| Oct 13, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 261,000 |
| Oct 10, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | - | 128,000 |
| Oct 9, 2025 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | - | 187,300 |
| Oct 8, 2025 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 0.65% | 40,700 |
| Oct 7, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | 0.65% | 450,100 |
| Oct 6, 2025 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | 1.32% | 78,300 |
| Oct 3, 2025 | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -2.58% | 817,600 |
| Oct 2, 2025 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -1.27% | 289,700 |
| Oct 1, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | 122,100 |
| Sep 30, 2025 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | - | 170,800 |
| Sep 29, 2025 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -1.27% | 28,500 |
| Sep 26, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | - | 29,000 |
| Sep 25, 2025 | 1.57 | 1.58 | 1.54 | 1.58 | 1.58 | 0.64% | 36,000 |
| Sep 24, 2025 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | 56,900 |
| Sep 23, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 1.96% | 56,100 |
| Sep 22, 2025 | 1.53 | 1.55 | 1.51 | 1.53 | 1.53 | 0.66% | 458,500 |
| Sep 19, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | - | 337,000 |
| Sep 18, 2025 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -4.40% | 1,041,800 |
| Sep 17, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.63% | 60,200 |
| Sep 12, 2025 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | - | 18,000 |
| Sep 11, 2025 | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | 1.28% | 48,900 |
| Sep 10, 2025 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | 0.65% | 94,700 |
| Sep 9, 2025 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | - | 1,981,100 |
| Sep 8, 2025 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 2.65% | 106,900 |
| Sep 4, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -2.58% | 223,100 |
| Sep 3, 2025 | 1.57 | 1.57 | 1.52 | 1.55 | 1.55 | -0.64% | 91,600 |
| Sep 2, 2025 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | 1.30% | 4,300 |
| Aug 29, 2025 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -2.53% | 101,200 |
| Aug 28, 2025 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | 1.94% | 126,200 |
| Aug 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | 33,300 |
| Aug 26, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 16,500 |
| Aug 25, 2025 | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | 1.97% | 793,800 |
| Aug 22, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | - | 70,500 |
| Aug 21, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 46,400 |
| Aug 20, 2025 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | - | 136,700 |
| Aug 19, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 149,500 |
| Aug 18, 2025 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 37,200 |
| Aug 15, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 144,400 |
| Aug 14, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 39,500 |
| Aug 13, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | - | 94,200 |
| Aug 12, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 91,700 |
| Aug 11, 2025 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | - | 43,900 |
| Aug 8, 2025 | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | 0.67% | 261,900 |
| Aug 7, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 169,500 |
| Aug 6, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 69,600 |
| Aug 5, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 343,700 |
| Aug 4, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | - | 98,000 |
| Aug 1, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 584,000 |
| Jul 31, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 163,500 |
| Jul 30, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | - | 64,400 |
| Jul 29, 2025 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 0.66% | 38,000 |
| Jul 28, 2025 | 1.53 | 1.56 | 1.50 | 1.51 | 1.51 | -1.31% | 158,300 |
| Jul 25, 2025 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | - | 62,100 |
| Jul 24, 2025 | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | 0.66% | 123,300 |
| Jul 23, 2025 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -1.30% | 1,246,900 |
| Jul 22, 2025 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 116,000 |
| Jul 21, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | - | 13,200 |
| Jul 18, 2025 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | 1.31% | 116,400 |
| Jul 17, 2025 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | 1.32% | 198,000 |
| Jul 16, 2025 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -3.21% | 284,200 |
| Jul 15, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 29,300 |
| Jul 14, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 1.30% | 25,800 |