AME Elite Consortium Berhad(MY:5293)
RM1.260.00 (0.00%)
MY:5293
AME Elite Consortium Berhad historical prices
RM1.26
At close:0.00 (0.00%)
AME Elite Consortium Berhad (5293) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | 0.00% | 15,100 | 0.04 |
| Nov 10, 2026 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | +0.80% | 58,000 | 0.17 |
| Nov 09, 2026 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 0.00% | 198,500 | 0.56 |
| Nov 05, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | +1.63% | 178,500 | 0.50 |
| Nov 04, 2026 | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | -0.81% | 443,600 | 1.23 |
| Nov 03, 2026 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -1.59% | 588,700 | 1.67 |
| Nov 02, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -0.79% | 457,700 | 1.29 |
| Oct 30, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 196,000 | 0.54 |
| Oct 29, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | +0.78% | 101,200 | 0.28 |
| Oct 28, 2026 | 1.30 | 1.31 | 1.23 | 1.28 | 1.28 | -1.54% | 1,611,800 | 4.68 |
| Oct 27, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.00% | 30,300 | 0.09 |
| Oct 26, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | +0.78% | 254,100 | 0.72 |
| Oct 23, 2026 | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | -1.53% | 283,200 | 0.81 |
| Oct 22, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | +0.77% | 109,700 | 0.31 |
| Oct 21, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | +1.56% | 98,800 | 0.27 |
| Oct 20, 2026 | 1.29 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 637,700 | 1.76 |
| Oct 19, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | 0.00% | 50,700 | 0.14 |
| Oct 16, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -1.53% | 119,700 | 0.32 |
| Oct 15, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -1.50% | 83,200 | 0.23 |
| Oct 14, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | +0.83% | 115,300 | 0.31 |
| Oct 13, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.00% | 151,000 | 0.41 |
| Oct 12, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | +0.69% | 256,100 | 0.70 |
| Oct 09, 2026 | 1.28 | 1.33 | 1.28 | 1.31 | 1.31 | +2.34% | 144,600 | 0.40 |
| Oct 08, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 477,300 | 1.31 |
| Oct 07, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 0.00% | 72,800 | 0.20 |
| Oct 06, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.00% | 56,300 | 0.15 |
| Oct 05, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.00% | 58,800 | 0.16 |
| Oct 02, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | +0.78% | 40,000 | 0.11 |
| Oct 01, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | 225,700 | 0.60 |
| Sep 30, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.00% | 421,800 | 1.14 |
| Sep 29, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.68% | 456,000 | 1.25 |
| Sep 28, 2026 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | +0.69% | 398,100 | 1.09 |
| Sep 25, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | 0.00% | 723,800 | 2.03 |
| Sep 24, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | +0.77% | 608,100 | 1.73 |
| Sep 23, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | 0.00% | 770,400 | 2.23 |
| Sep 22, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 0.00% | 192,900 | 0.56 |
| Sep 21, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.00% | 159,900 | 0.46 |
| Sep 18, 2026 | 1.33 | 1.34 | 1.29 | 1.30 | 1.30 | -1.44% | 691,300 | 2.04 |
| Sep 17, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -0.83% | 46,200 | 0.13 |
| Sep 16, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | 0.00% | 273,400 | 0.75 |
| Sep 14, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | +0.83% | 273,800 | 0.76 |
| Sep 11, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | 0.00% | 497,000 | 1.36 |
| Sep 10, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | +0.69% | 178,500 | 0.48 |
| Sep 09, 2026 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -1.50% | 1,485,800 | 4.20 |
| Sep 08, 2026 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 595,400 | 1.70 |
| Sep 07, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | +0.75% | 172,800 | 0.50 |
| Sep 04, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | +0.75% | 96,800 | 0.28 |
| Sep 03, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | 397,900 | 1.13 |
