AME Elite Consortium Berhad (KLSE:AME)
Malaysia
· Delayed Price · Currency is MYR 1.530
-0.020 (-1.29%)
At close: Apr 28, 2026
KLSE:AME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.52 | 1.56 | 1.49 | 1.55 | 1.55 | 2.65% | 718,600 |
| Apr 24, 2026 | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | -0.66% | 124,700 |
| Apr 23, 2026 | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | 2.01% | 171,200 |
| Apr 22, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | - | 14,900 |
| Apr 21, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 2.05% | 30,800 |
| Apr 20, 2026 | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -3.31% | 179,200 |
| Apr 17, 2026 | 1.52 | 1.52 | 1.48 | 1.51 | 1.51 | 0.67% | 86,200 |
| Apr 16, 2026 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | 1.35% | 35,200 |
| Apr 15, 2026 | 1.51 | 1.52 | 1.46 | 1.48 | 1.48 | -0.67% | 101,900 |
| Apr 14, 2026 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | 1.36% | 25,100 |
| Apr 13, 2026 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | - | 47,800 |
| Apr 10, 2026 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | 0.68% | 116,500 |
| Apr 9, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | - | 41,200 |
| Apr 8, 2026 | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | 1.39% | 360,700 |
| Apr 7, 2026 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -1.37% | 270,600 |
| Apr 6, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | - | 82,100 |
| Apr 3, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | 77,200 |
| Apr 2, 2026 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.69% | 177,200 |
| Apr 1, 2026 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | - | 297,000 |
| Mar 31, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 843,500 |
| Mar 30, 2026 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -2.03% | 352,100 |
| Mar 27, 2026 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | - | 790,600 |
| Mar 26, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 90,700 |
| Mar 25, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.36% | 167,600 |
| Mar 24, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -2.00% | 557,400 |
| Mar 19, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 24,700 |
| Mar 18, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 183,000 |
| Mar 17, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 50,800 |
| Mar 16, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 267,100 |
| Mar 13, 2026 | 1.50 | 1.53 | 1.49 | 1.50 | 1.50 | - | 200,100 |
| Mar 12, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | -0.66% | 84,100 |
| Mar 11, 2026 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 62,200 |
| Mar 10, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -1.32% | 115,000 |
| Mar 9, 2026 | 1.52 | 1.52 | 1.47 | 1.52 | 1.52 | -0.65% | 266,500 |
| Mar 6, 2026 | 1.52 | 1.54 | 1.50 | 1.53 | 1.53 | 0.66% | 210,100 |
| Mar 5, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 53,400 |
| Mar 4, 2026 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | - | 58,800 |
| Mar 3, 2026 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | 2.00% | 58,800 |
| Mar 2, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -4.46% | 347,100 |
| Feb 27, 2026 | 1.56 | 1.60 | 1.55 | 1.57 | 1.57 | -0.63% | 276,900 |
| Feb 26, 2026 | 1.57 | 1.61 | 1.56 | 1.58 | 1.58 | - | 123,300 |
| Feb 25, 2026 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -1.25% | 155,500 |
| Feb 24, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 0.63% | 469,400 |
| Feb 23, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | -0.63% | 356,900 |
| Feb 20, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 280,500 |
| Feb 19, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 201,400 |
| Feb 16, 2026 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | 0.64% | 261,000 |
| Feb 13, 2026 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | -0.63% | 448,700 |
| Feb 12, 2026 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | 0.64% | 735,600 |
| Feb 11, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 3.29% | 1,022,400 |
| Feb 10, 2026 | 1.52 | 1.54 | 1.50 | 1.52 | 1.52 | - | 1,640,900 |
| Feb 9, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 191,900 |
| Feb 6, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 245,800 |
| Feb 5, 2026 | 1.51 | 1.53 | 1.48 | 1.48 | 1.48 | -1.99% | 1,479,700 |
| Feb 4, 2026 | 1.50 | 1.53 | 1.48 | 1.51 | 1.51 | 2.03% | 924,300 |
| Feb 3, 2026 | 1.50 | 1.52 | 1.47 | 1.48 | 1.48 | -1.33% | 404,300 |
| Jan 30, 2026 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | 2.04% | 1,464,500 |
| Jan 29, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 558,200 |
| Jan 28, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | - | 478,300 |
| Jan 27, 2026 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -0.67% | 667,900 |
| Jan 26, 2026 | 1.51 | 1.52 | 1.46 | 1.49 | 1.49 | -1.32% | 646,100 |
| Jan 23, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 82,000 |
| Jan 22, 2026 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | -1.32% | 406,200 |
| Jan 21, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | - | 66,600 |
| Jan 20, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | - | 67,000 |
| Jan 19, 2026 | 1.51 | 1.52 | 1.49 | 1.52 | 1.52 | 0.66% | 91,500 |
| Jan 16, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 18,700 |
| Jan 15, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 124,000 |
| Jan 14, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 177,700 |
| Jan 13, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 106,500 |
| Jan 12, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -1.32% | 301,600 |
| Jan 9, 2026 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 0.66% | 110,000 |
| Jan 8, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | -1.31% | 307,000 |
| Jan 7, 2026 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | 1.32% | 6,500 |
| Jan 6, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 121,400 |
| Jan 5, 2026 | 1.52 | 1.53 | 1.49 | 1.50 | 1.50 | -1.96% | 133,100 |
| Jan 2, 2026 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | -0.65% | 68,000 |
| Dec 31, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 27,900 |
| Dec 30, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 1.32% | 47,700 |
| Dec 29, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -1.31% | 96,900 |
| Dec 26, 2025 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | - | 15,900 |
| Dec 24, 2025 | 1.56 | 1.56 | 1.51 | 1.53 | 1.53 | -0.65% | 70,700 |
| Dec 23, 2025 | 1.54 | 1.56 | 1.52 | 1.54 | 1.54 | 0.65% | 262,500 |
| Dec 22, 2025 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 67,800 |
| Dec 19, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | - | 41,000 |
| Dec 18, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | -3.18% | 105,800 |
| Dec 17, 2025 | 1.56 | 1.57 | 1.55 | 1.57 | 1.51 | 1.29% | 217,500 |
| Dec 16, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.49 | -0.64% | 255,500 |
| Dec 15, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | 1.50 | 0.65% | 103,400 |
| Dec 12, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.49 | - | 61,500 |
| Dec 11, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.49 | 1.31% | 84,600 |
| Dec 10, 2025 | 1.54 | 1.54 | 1.52 | 1.53 | 1.47 | -1.29% | 130,700 |
| Dec 9, 2025 | 1.54 | 1.55 | 1.53 | 1.55 | 1.49 | 0.65% | 70,300 |
| Dec 8, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | 1.48 | -0.65% | 89,900 |
| Dec 5, 2025 | 1.55 | 1.56 | 1.53 | 1.55 | 1.49 | - | 204,600 |
| Dec 4, 2025 | 1.53 | 1.57 | 1.53 | 1.55 | 1.49 | 1.97% | 497,200 |
| Dec 3, 2025 | 1.53 | 1.55 | 1.52 | 1.52 | 1.46 | -1.30% | 658,100 |
| Dec 2, 2025 | 1.53 | 1.55 | 1.52 | 1.54 | 1.48 | 0.65% | 396,200 |
| Dec 1, 2025 | 1.53 | 1.57 | 1.53 | 1.53 | 1.47 | - | 688,100 |
| Nov 28, 2025 | 1.55 | 1.57 | 1.53 | 1.53 | 1.47 | 2.00% | 2,295,400 |