Amtel Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 23, 2026	0.36	0.36	0.36	0.36	0.36	-	152,400
Feb 20, 2026	0.36	0.36	0.36	0.36	0.36	-5.26%	5,000
Feb 11, 2026	0.38	0.38	0.38	0.38	0.38	-	34,400
Feb 6, 2026	0.38	0.38	0.38	0.38	0.38	-3.80%	40,000
Feb 4, 2026	0.38	0.40	0.38	0.40	0.40	5.33%	40,000
Jan 29, 2026	0.38	0.38	0.38	0.38	0.38	-6.25%	26,900
Jan 27, 2026	0.38	0.40	0.38	0.40	0.40	6.67%	56,900
Jan 23, 2026	0.38	0.38	0.38	0.38	0.38	-	3,000
Jan 22, 2026	0.38	0.38	0.38	0.38	0.38	-6.25%	56,000
Jan 20, 2026	0.37	0.40	0.37	0.40	0.40	9.59%	59,100
Jan 16, 2026	0.37	0.37	0.37	0.37	0.37	1.39%	23,400
Jan 15, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	30,000
Jan 14, 2026	0.38	0.38	0.36	0.36	0.36	-5.33%	35,000
Jan 13, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	20,000
Jan 9, 2026	0.37	0.37	0.37	0.37	0.37	-	4,900
Jan 8, 2026	0.39	0.39	0.37	0.37	0.37	-1.33%	24,300
Jan 6, 2026	0.38	0.38	0.38	0.38	0.38	-	11,500
Jan 5, 2026	0.37	0.38	0.37	0.38	0.38	-	32,600
Jan 2, 2026	0.40	0.40	0.35	0.38	0.38	-1.32%	265,000
Dec 29, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	58,000
Dec 26, 2025	0.39	0.39	0.39	0.39	0.39	-1.27%	20,000
Dec 24, 2025	0.39	0.40	0.39	0.40	0.40	3.95%	7,000
Dec 18, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	34,800
Dec 17, 2025	0.39	0.39	0.39	0.39	0.39	2.67%	7,100
Dec 12, 2025	0.40	0.40	0.38	0.38	0.38	-15.73%	100,100
Dec 10, 2025	0.45	0.45	0.45	0.45	0.45	11.25%	20,000
Dec 8, 2025	0.40	0.40	0.40	0.40	0.40	-11.11%	3,200
Dec 5, 2025	0.44	0.45	0.44	0.45	0.45	8.43%	9,400
Dec 4, 2025	0.41	0.42	0.41	0.42	0.42	5.06%	54,000
Dec 3, 2025	0.40	0.40	0.40	0.40	0.40	-3.66%	2,200
Dec 1, 2025	0.41	0.41	0.41	0.41	0.41	-	50,000
Nov 19, 2025	0.41	0.41	0.40	0.41	0.41	-1.20%	66,500
Nov 18, 2025	0.42	0.42	0.42	0.42	0.42	1.22%	5,000
Nov 17, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	27,000
Nov 14, 2025	0.42	0.42	0.42	0.42	0.42	-	1,000
Nov 13, 2025	0.43	0.43	0.42	0.42	0.42	-	41,500
Nov 12, 2025	0.44	0.44	0.42	0.42	0.42	-2.33%	51,900
Nov 10, 2025	0.42	0.43	0.42	0.43	0.43	-1.15%	5,000
Nov 7, 2025	0.44	0.44	0.44	0.44	0.44	-1.14%	106,000
Nov 6, 2025	0.44	0.44	0.44	0.44	0.44	-2.22%	6,000
Nov 4, 2025	0.45	0.45	0.45	0.45	0.45	1.12%	1,500
Nov 3, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	25,000
Oct 30, 2025	0.45	0.45	0.45	0.45	0.45	-	500