2682.KL - Amalgamated Industrial Steel Berhad

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
DateOpenHighLowClose*Adj. close**Volume
27 Nov 20180.2600.2600.2550.2550.25511,400
30 Jan 20180.3900.3900.3900.3900.390-
29 Jan 20180.3700.3900.3700.3900.3908,500
26 Jan 2018------
25 Jan 20180.3950.3950.3950.3950.395-
24 Jan 20180.3850.3950.3850.3950.39529,000
23 Jan 20180.3800.3800.3800.3800.380-
22 Jan 20180.3950.3950.3750.3800.3807,900
19 Jan 20180.3750.3950.3750.3950.3956,000
18 Jan 20180.4000.4000.4000.4000.400-
17 Jan 20180.4000.4000.4000.4000.400-
16 Jan 20180.3800.4000.3750.4000.40031,900
15 Jan 20180.4150.4150.4150.4150.415-
12 Jan 20180.4150.4150.4150.4150.415-
11 Jan 20180.4150.4150.4150.4150.415-
10 Jan 20180.4150.4150.4150.4150.415-
09 Jan 20180.4150.4150.4150.4150.415-
08 Jan 20180.4100.4150.4000.4150.4159,000
05 Jan 20180.3950.4150.3950.4100.41070,600
04 Jan 20180.4100.4100.4100.4100.410-
03 Jan 20180.4050.4100.4050.4100.41054,000
02 Jan 2018------
29 Dec 20170.4000.4000.3900.3900.39041,100
28 Dec 20170.4000.4000.4000.4000.400-
27 Dec 20170.4000.4200.4000.4000.40054,900
26 Dec 20170.3800.3800.3800.3800.3801,000
25 Dec 20170.4200.4200.4200.4200.420-
22 Dec 20170.3900.4200.3800.4200.42030,100
21 Dec 20170.4000.4000.4000.4000.400-
20 Dec 20170.4000.4000.4000.4000.400-
19 Dec 20170.4000.4000.4000.4000.400-
18 Dec 20170.4000.4000.4000.4000.40010,000
15 Dec 20170.4000.4100.4000.4100.41030,300
14 Dec 20170.4050.4050.3950.3950.39576,400
13 Dec 20170.4000.4100.4000.4100.41011,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.