Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
64,305.31
+5,310.26(+9.00%)
CMC Crypto 200
1,359.39
+82.41(+6.45%)

Amtel Holdings Berhad (7031.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.5950

-0.0050

(-0.83%)

At close: 04:50PM MYT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.6000	0.6000	0.5950	0.5950	0.5950	142,300
02 May 2024	0.6050	0.6050	0.6000	0.6000	0.6000	100,000
30 Apr 2024	0.6050	0.6100	0.6000	0.6050	0.6050	214,100
29 Apr 2024	0.6050	0.6150	0.6050	0.6050	0.6050	155,200
26 Apr 2024	0.6100	0.6150	0.6050	0.6100	0.6100	111,900
25 Apr 2024	0.6050	0.6150	0.6000	0.6100	0.6100	275,100
24 Apr 2024	0.6050	0.6100	0.6000	0.6100	0.6100	132,300
23 Apr 2024	0.5950	0.6050	0.5950	0.6050	0.6050	78,500
22 Apr 2024	0.5900	0.5950	0.5900	0.5950	0.5950	118,000
19 Apr 2024	0.6000	0.6000	0.5800	0.5850	0.5850	295,000
18 Apr 2024	0.6050	0.6050	0.5950	0.6000	0.6000	143,300
17 Apr 2024	0.5950	0.6050	0.5950	0.6050	0.6050	5,200
16 Apr 2024	0.6100	0.6100	0.5850	0.5950	0.5950	321,300
15 Apr 2024	0.6150	0.6150	0.6100	0.6100	0.6100	50,100
12 Apr 2024	0.6300	0.6300	0.6200	0.6200	0.6200	49,400
09 Apr 2024	0.6200	0.6250	0.6200	0.6250	0.6250	27,000
08 Apr 2024	0.6150	0.6200	0.6150	0.6200	0.6200	110,900
05 Apr 2024	0.6200	0.6200	0.6150	0.6150	0.6150	43,500
04 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	23,500
03 Apr 2024	0.6200	0.6250	0.6200	0.6250	0.6250	97,700
02 Apr 2024	0.6150	0.6250	0.6150	0.6250	0.6250	136,100
01 Apr 2024	0.6150	0.6150	0.6150	0.6150	0.6150	22,000
29 Mar 2024	0.6100	0.6100	0.6100	0.6100	0.6100	19,000
27 Mar 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
26 Mar 2024	0.6100	0.6100	0.6050	0.6100	0.6100	97,100
25 Mar 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
22 Mar 2024	0.6150	0.6150	0.6150	0.6150	0.6150	35,700
21 Mar 2024	0.6150	0.6200	0.6150	0.6150	0.6150	76,400
20 Mar 2024	0.6150	0.6150	0.6100	0.6150	0.6150	56,300
19 Mar 2024	0.6150	0.6200	0.6150	0.6150	0.6150	96,000
18 Mar 2024	0.6150	0.6150	0.6150	0.6150	0.6150	54,000
15 Mar 2024	0.6150	0.6150	0.6150	0.6150	0.6150	64,300
14 Mar 2024	0.6300	0.6300	0.6150	0.6250	0.6250	67,500
13 Mar 2024	0.6300	0.6300	0.6200	0.6250	0.6250	139,300
12 Mar 2024	0.6250	0.6250	0.6150	0.6250	0.6250	344,900
11 Mar 2024	0.6200	0.6200	0.6200	0.6200	0.6200	3,000
08 Mar 2024	0.6400	0.6400	0.6400	0.6400	0.6400	6,000
07 Mar 2024	0.6200	0.6250	0.6200	0.6200	0.6200	147,000
06 Mar 2024	0.6300	0.6350	0.6250	0.6250	0.6250	119,400
05 Mar 2024	0.6250	0.6250	0.6250	0.6250	0.6250	79,900
04 Mar 2024	0.6200	0.6200	0.6200	0.6200	0.6200	3,900
01 Mar 2024	0.6200	0.6250	0.6200	0.6200	0.6200	54,500
29 Feb 2024	0.6300	0.6300	0.6150	0.6200	0.6200	226,000
28 Feb 2024	0.6400	0.6500	0.6300	0.6300	0.6300	153,300
27 Feb 2024	0.6400	0.6550	0.6400	0.6550	0.6550	86,000
26 Feb 2024	0.6500	0.6650	0.6400	0.6500	0.6500	244,300
23 Feb 2024	0.6450	0.6450	0.6450	0.6450	0.6450	123,900
22 Feb 2024	0.6350	0.6450	0.6350	0.6450	0.6450	229,300
21 Feb 2024	0.6350	0.6400	0.6350	0.6400	0.6400	68,000
20 Feb 2024	0.6350	0.6400	0.6350	0.6400	0.6400	122,000
19 Feb 2024	0.6400	0.6400	0.6350	0.6350	0.6350	125,000
16 Feb 2024	0.6400	0.6450	0.6350	0.6450	0.6450	174,500
15 Feb 2024	0.6350	0.6400	0.6300	0.6400	0.6400	83,000
14 Feb 2024	0.6250	0.6400	0.6200	0.6300	0.6300	332,000
13 Feb 2024	0.6200	0.6200	0.6100	0.6200	0.6200	162,900
09 Feb 2024	0.6200	0.6200	0.6150	0.6200	0.6200	39,100
08 Feb 2024	0.6150	0.6200	0.6150	0.6200	0.6200	68,300
07 Feb 2024	0.6200	0.6250	0.6150	0.6250	0.6250	47,000
06 Feb 2024	0.6200	0.6250	0.6150	0.6250	0.6250	60,300
05 Feb 2024	0.6300	0.6350	0.6150	0.6200	0.6200	403,100
02 Feb 2024	0.6300	0.6300	0.6250	0.6250	0.6250	182,100
31 Jan 2024	0.6350	0.6350	0.6250	0.6250	0.6250	311,000
30 Jan 2024	0.6650	0.6700	0.6300	0.6350	0.6350	1,200,300
29 Jan 2024	0.6300	0.6400	0.6250	0.6400	0.6400	143,700
26 Jan 2024	0.6300	0.6300	0.6250	0.6250	0.6250	20,700
24 Jan 2024	0.6300	0.6300	0.6300	0.6300	0.6300	12,000
23 Jan 2024	0.6250	0.6300	0.6250	0.6300	0.6300	139,000
22 Jan 2024	0.6350	0.6350	0.6300	0.6300	0.6300	160,700
19 Jan 2024	0.6250	0.6350	0.6250	0.6350	0.6350	36,300
18 Jan 2024	0.6300	0.6300	0.6250	0.6250	0.6250	180,300
17 Jan 2024	0.6350	0.6350	0.6200	0.6300	0.6300	162,400
16 Jan 2024	0.6450	0.6450	0.6350	0.6350	0.6350	91,500
15 Jan 2024	0.6450	0.6550	0.6350	0.6500	0.6500	86,000
12 Jan 2024	0.6350	0.6350	0.6300	0.6300	0.6300	116,800
11 Jan 2024	0.6350	0.6350	0.6350	0.6350	0.6350	36,400
10 Jan 2024	0.6350	0.6400	0.6350	0.6350	0.6350	13,800
09 Jan 2024	0.6400	0.6400	0.6350	0.6350	0.6350	80,000
08 Jan 2024	0.6500	0.6500	0.6350	0.6400	0.6400	312,300
05 Jan 2024	0.6500	0.6600	0.6400	0.6500	0.6500	250,500
04 Jan 2024	0.6400	0.6550	0.6400	0.6500	0.6500	343,800
03 Jan 2024	0.6300	0.6400	0.6300	0.6400	0.6400	146,000
02 Jan 2024	0.6250	0.6350	0.6200	0.6350	0.6350	102,200
29 Dec 2023	0.6250	0.6250	0.6250	0.6250	0.6250	10,000
28 Dec 2023	0.6200	0.6250	0.6200	0.6250	0.6250	10,200
27 Dec 2023	0.6200	0.6200	0.6200	0.6200	0.6200	-
26 Dec 2023	0.6200	0.6200	0.6200	0.6200	0.6200	7,200
22 Dec 2023	0.6350	0.6350	0.6350	0.6350	0.6350	5,000
21 Dec 2023	0.6200	0.6250	0.6200	0.6200	0.6200	45,000
20 Dec 2023	0.6200	0.6250	0.6200	0.6200	0.6200	50,100
19 Dec 2023	0.6250	0.6250	0.6200	0.6250	0.6250	73,200
18 Dec 2023	0.6250	0.6300	0.6250	0.6250	0.6250	67,600
15 Dec 2023	0.6350	0.6350	0.6350	0.6350	0.6350	10,000
14 Dec 2023	0.6200	0.6300	0.6200	0.6300	0.6300	60,000
13 Dec 2023	0.6200	0.6250	0.6200	0.6200	0.6200	42,000
12 Dec 2023	0.6150	0.6200	0.6150	0.6200	0.6200	21,000
11 Dec 2023	0.6200	0.6200	0.6100	0.6150	0.6150	82,000
08 Dec 2023	0.6200	0.6200	0.6150	0.6200	0.6200	219,900
07 Dec 2023	0.6200	0.6200	0.6200	0.6200	0.6200	28,100
06 Dec 2023	0.6200	0.6200	0.6200	0.6200	0.6200	36,700
05 Dec 2023	0.6250	0.6250	0.6200	0.6200	0.6200	102,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD64,305.31+5,310.26(+9.00%)

CMC Crypto 2001,359.39+82.41(+6.45%)

Amtel Holdings Berhad (7031.KL)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
64,305.31
+5,310.26(+9.00%)

CMC Crypto 200
1,359.39
+82.41(+6.45%)