AMS Advanced Material Bhd. (0399) Historical Prices

Time Period

Events

MY:0399 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.39	0.40	0.38	0.39	0.39	0.00%	559,200	0.21
Nov 10, 2026	0.39	0.39	0.38	0.39	0.39	+2.67%	587,200	0.22
Nov 09, 2026	0.38	0.38	0.37	0.38	0.38	0.00%	0	0.00
Nov 06, 2026	0.38	0.38	0.37	0.38	0.38	-2.60%	1,334,300	0.45
Nov 05, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	1,192,700	0.40
Nov 04, 2026	0.37	0.39	0.37	0.39	0.39	+5.41%	1,686,600	0.56
Nov 03, 2026	0.36	0.38	0.36	0.37	0.37	-1.33%	2,234,800	0.74
Nov 02, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	650,800	0.21
Oct 30, 2026	0.38	0.40	0.37	0.39	0.39	+2.63%	3,233,900	1.02
Oct 29, 2026	0.41	0.41	0.38	0.38	0.38	-7.32%	5,044,200	1.59
Oct 28, 2026	0.41	0.42	0.40	0.41	0.41	+1.23%	2,357,400	0.73
Oct 27, 2026	0.43	0.43	0.40	0.41	0.41	-3.57%	3,529,400	1.07
Oct 26, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	2,170,500	0.62
Oct 23, 2026	0.43	0.44	0.42	0.43	0.43	+1.18%	982,900	0.28
Oct 22, 2026	0.44	0.44	0.43	0.43	0.43	-3.41%	908,900	0.25
Oct 21, 2026	0.44	0.44	0.43	0.44	0.44	+2.33%	648,600	0.17
Oct 20, 2026	0.45	0.45	0.43	0.43	0.43	-1.15%	1,136,900	0.29
Oct 19, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	1,401,500	0.35
Oct 16, 2026	0.45	0.46	0.44	0.44	0.44	-1.12%	1,582,800	0.39
Oct 15, 2026	0.45	0.45	0.44	0.45	0.45	-3.26%	1,164,100	0.28
Oct 14, 2026	0.46	0.47	0.45	0.46	0.46	+2.22%	896,200	0.21
Oct 13, 2026	0.47	0.47	0.45	0.45	0.45	-5.26%	4,429,700	1.04
Oct 12, 2026	0.48	0.49	0.46	0.48	0.48	0.00%	1,973,400	0.45
Oct 09, 2026	0.48	0.48	0.47	0.48	0.48	0.00%	1,607,300	0.36
Oct 08, 2026	0.49	0.49	0.47	0.48	0.48	-2.06%	1,537,800	0.34
Oct 07, 2026	0.49	0.50	0.48	0.49	0.49	+1.04%	2,668,500	0.59
Oct 06, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	2,796,600	0.60
Oct 05, 2026	0.46	0.49	0.45	0.49	0.49	+7.78%	5,368,400	1.16
Oct 02, 2026	0.45	0.46	0.45	0.45	0.45	+1.12%	969,200	0.21
Oct 01, 2026	0.46	0.47	0.44	0.45	0.45	-2.20%	1,901,300	0.37
Sep 30, 2026	0.45	0.46	0.44	0.46	0.46	+2.25%	1,345,800	0.24
Sep 29, 2026	0.44	0.45	0.44	0.45	0.45	+1.14%	438,800	0.08
Sep 28, 2026	0.46	0.46	0.44	0.44	0.44	-3.30%	1,228,300	0.22
Sep 25, 2026	0.45	0.47	0.45	0.46	0.46	+1.11%	1,714,700	0.30
Sep 24, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	882,200	0.15
Sep 23, 2026	0.44	0.46	0.43	0.46	0.46	+3.41%	3,241,400	0.55
Sep 22, 2026	0.44	0.45	0.44	0.44	0.44	+1.15%	1,343,300	0.23
Sep 21, 2026	0.45	0.45	0.44	0.44	0.44	-1.14%	566,900	0.09
Sep 18, 2026	0.43	0.45	0.43	0.44	0.44	+3.53%	1,162,500	0.19
Sep 17, 2026	0.43	0.44	0.43	0.43	0.43	-2.30%	1,463,100	0.23
Sep 16, 2026	0.44	0.44	0.42	0.44	0.44	0.00%	0	0.00
Sep 15, 2026	0.43	0.44	0.42	0.44	0.44	0.00%	2,542,900	0.39
Sep 14, 2026	0.43	0.44	0.43	0.44	0.44	0.00%	1,867,000	0.29
Sep 11, 2026	0.44	0.44	0.43	0.44	0.44	-2.25%	2,948,900	0.44
Sep 10, 2026	0.46	0.46	0.44	0.45	0.45	-3.26%	3,775,600	0.56
Sep 09, 2026	0.46	0.47	0.45	0.46	0.46	0.00%	3,045,000	0.45
Sep 08, 2026	0.45	0.46	0.45	0.46	0.46	+2.22%	1,546,500	0.22
Sep 07, 2026	0.46	0.47	0.45	0.45	0.45	-3.23%	1,678,100	0.24
Sep 04, 2026	0.46	0.47	0.45	0.47	0.47	+2.20%	2,059,500	0.30
Sep 03, 2026	0.45	0.47	0.45	0.46	0.46	+1.11%	1,345,400	0.19

AMS Advanced Material Bhd. historical prices

AMS Advanced Material Bhd. (0399) Historical Prices

Become an Expert with TipRanks Premium