2682.KL - Amalgamated Industrial Steel Berhad

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
DateOpenHighLowClose*Adj. close**Volume
14 Sep 20180.320.320.320.320.32100
30 Jan 20180.390.390.390.390.39-
29 Jan 20180.370.390.370.390.398,500
26 Jan 2018------
25 Jan 20180.400.400.400.400.40-
24 Jan 20180.380.400.380.400.4029,000
23 Jan 20180.380.380.380.380.38-
22 Jan 20180.400.400.380.380.387,900
19 Jan 20180.380.400.380.400.406,000
18 Jan 20180.400.400.400.400.40-
17 Jan 20180.400.400.400.400.40-
16 Jan 20180.380.400.380.400.4031,900
15 Jan 20180.410.410.410.410.41-
12 Jan 20180.410.410.410.410.41-
11 Jan 20180.410.410.410.410.41-
10 Jan 20180.410.410.410.410.41-
09 Jan 20180.410.410.410.410.41-
08 Jan 20180.410.410.400.410.419,000
05 Jan 20180.400.410.400.410.4170,600
04 Jan 20180.410.410.410.410.41-
03 Jan 20180.410.410.410.410.4154,000
02 Jan 2018------
29 Dec 20170.400.400.390.390.3941,100
28 Dec 20170.400.400.400.400.40-
27 Dec 20170.400.420.400.400.4054,900
26 Dec 20170.380.380.380.380.381,000
25 Dec 20170.420.420.420.420.42-
22 Dec 20170.390.420.380.420.4230,100
21 Dec 20170.400.400.400.400.40-
20 Dec 20170.400.400.400.400.40-
19 Dec 20170.400.400.400.400.40-
18 Dec 20170.400.400.400.400.4010,000
15 Dec 20170.400.410.400.410.4130,300
14 Dec 20170.410.410.400.400.4076,400
13 Dec 20170.400.410.400.410.4111,100
12 Dec 20170.410.440.390.440.4410,100
11 Dec 20170.440.440.420.420.421,500
08 Dec 20170.420.440.410.440.4419,700
07 Dec 20170.420.420.420.420.4238,000
06 Dec 20170.440.440.440.440.44-
05 Dec 20170.440.440.440.440.44-
04 Dec 20170.420.440.420.440.446,100
01 Dec 20170.420.420.420.420.42-
30 Nov 20170.430.430.420.420.4236,000
29 Nov 20170.430.430.420.420.4292,100
28 Nov 20170.430.430.430.430.4361,000
27 Nov 20170.440.440.430.430.4345,100
24 Nov 20170.430.430.430.430.435,000
23 Nov 20170.440.470.440.450.45298,800
22 Nov 20170.430.430.430.430.4316,000
21 Nov 20170.430.430.430.430.4310,000
20 Nov 20170.430.430.430.430.43100,000
17 Nov 20170.430.440.430.440.445,000
16 Nov 20170.430.440.420.440.4414,600
15 Nov 20170.430.430.430.430.4311,900
14 Nov 20170.430.430.430.430.432,200
13 Nov 20170.440.440.430.430.4311,500
10 Nov 20170.430.440.430.440.4410,000
09 Nov 20170.430.430.430.430.43-
08 Nov 20170.430.430.430.430.4351,300
07 Nov 20170.430.430.430.430.432,200
06 Nov 20170.430.440.430.430.4329,800
03 Nov 20170.440.440.440.440.44900
02 Nov 20170.450.450.430.430.432,100
01 Nov 20170.430.440.430.440.4424,000
31 Oct 20170.440.450.440.440.4442,800
30 Oct 20170.440.440.440.440.44-
27 Oct 20170.430.440.430.440.4416,400
26 Oct 20170.430.430.430.430.43-
25 Oct 20170.420.430.420.430.4341,000
24 Oct 20170.430.430.430.430.43-
23 Oct 20170.430.430.430.430.43-
20 Oct 20170.430.430.430.430.433,300
19 Oct 20170.430.430.420.420.4264,500
18 Oct 20170.430.430.430.430.43-
17 Oct 20170.430.430.430.430.4328,100
16 Oct 20170.440.440.430.430.4316,000
13 Oct 20170.430.440.430.440.4410,000
12 Oct 20170.430.430.430.430.4325,000
11 Oct 2017------
10 Oct 2017------
09 Oct 20170.460.460.460.460.46100
06 Oct 20170.430.450.430.450.453,400
05 Oct 20170.450.450.450.450.45-
04 Oct 20170.430.450.430.450.4510,000
03 Oct 20170.450.450.450.450.45-
02 Oct 20170.430.450.420.450.4550,100
29 Sep 20170.430.430.430.430.432,400
28 Sep 20170.460.460.460.460.4632,500
27 Sep 20170.420.430.420.430.4311,100
26 Sep 20170.430.430.430.430.43-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.