Kuala Lumpur - Delayed Quote
MYR
AME Elite Consortium Berhad (5293.KL)
1.2700
-0.0200
(-1.55%)
At close: October 30 at 4:57:51 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.3000
1.3000
1.2700
1.2700
1.2700
196,000
Oct 29, 2026
1.2800
1.2900
1.2700
1.2900
1.2900
101,200
Oct 28, 2026
1.3000
1.3100
1.2300
1.2800
1.2800
1,611,800
Oct 27, 2026
1.2900
1.3000
1.2900
1.3000
1.3000
30,300
Oct 26, 2026
1.3000
1.3100
1.2800
1.3000
1.3000
254,100
Oct 23, 2026
1.3100
1.3200
1.2800
1.2900
1.2900
283,200
Oct 22, 2026
1.3100
1.3200
1.2900
1.3100
1.3100
109,700
Oct 21, 2026
1.2800
1.3000
1.2700
1.3000
1.3000
98,800
Oct 20, 2026
1.2900
1.3000
1.2600
1.2800
1.2800
637,700
Oct 19, 2026
1.2900
1.3000
1.2900
1.2900
1.2900
50,700
Oct 16, 2026
1.3200
1.3200
1.2800
1.2900
1.2900
119,700
Oct 15, 2026
1.3300
1.3300
1.3000
1.3100
1.3100
83,200
Oct 14, 2026
1.3200
1.3300
1.3100
1.3300
1.3300
115,300
Oct 13, 2026
1.3200
1.3300
1.3100
1.3200
1.3200
151,000
Oct 12, 2026
1.3300
1.3400
1.3100
1.3200
1.3200
256,100
Oct 9, 2026
1.2800
1.3300
1.2800
1.3100
1.3100
144,600
Oct 8, 2026
1.2800
1.3000
1.2700
1.2800
1.2800
477,300
Oct 7, 2026
1.3000
1.3000
1.2800
1.3000
1.3000
72,800
Oct 6, 2026
1.2900
1.3000
1.2900
1.3000
1.3000
56,300
Oct 5, 2026
1.3000
1.3000
1.2900
1.3000
1.3000
58,800
Oct 2, 2026
1.3000
1.3000
1.2900
1.3000
1.3000
40,000
Oct 1, 2026
1.3100
1.3100
1.2900
1.2900
1.2900
225,700
Sep 30, 2026
1.3100
1.3100
1.3000
1.3100
1.3100
421,800
Sep 29, 2026
1.3200
1.3200
1.3000
1.3100
1.3100
456,000
Sep 28, 2026
1.3100
1.3400
1.3100
1.3200
1.3200
398,100
Sep 25, 2026
1.3100
1.3300
1.3000
1.3100
1.3100
723,800
Sep 24, 2026
1.3000
1.3300
1.3000
1.3100
1.3100
608,100
Sep 23, 2026
1.3100
1.3100
1.2900
1.3000
1.3000
770,400
Sep 22, 2026
1.3000
1.3100
1.3000
1.3000
1.3000
192,900
Sep 21, 2026
1.3000
1.3100
1.2900
1.3000
1.3000
159,900
Sep 18, 2026
1.3300
1.3400
1.2900
1.3000
1.3000
691,300
Sep 17, 2026
1.3300
1.3400
1.3100
1.3200
1.3200
46,200
Sep 15, 2026
1.3400
1.3400
1.3100
1.3300
1.3300
273,400
Sep 14, 2026
1.3400
1.3400
1.3200
1.3300
1.3300
273,800
Sep 11, 2026
1.3200
1.3400
1.3100
1.3200
1.3200
497,000
Sep 10, 2026
1.3100
1.3200
1.3000
1.3200
1.3200
178,500
Sep 9, 2026
1.3400
1.3500
1.3000
1.3100
1.3100
1,485,800
Sep 8, 2026
1.3400
1.3600
1.3300
1.3300
1.3300
595,400
Sep 7, 2026
1.3400
1.3500
1.3300
1.3500
1.3500
172,800
Sep 4, 2026
1.3400
1.3400
1.3300
1.3400
1.3400
96,800
Sep 3, 2026
1.3600
1.3600
1.3300
1.3300
1.3300
397,900
Sep 2, 2026
1.3400
1.3400
1.3300
1.3400
1.3400
255,300
Sep 1, 2026
1.3500
1.3500
1.3300
1.3400
1.3400
434,900
Aug 28, 2026
1.3400
1.3600
1.3300
1.3500
1.3500
679,900
Aug 27, 2026
1.3400
1.3400
1.3300
1.3400
1.3400
578,200
Aug 26, 2026
1.3400
1.3400
1.3300
1.3400
1.3400
107,200
Aug 24, 2026
1.3600
1.3600
1.3200
1.3400
1.3400
936,600
Aug 21, 2026
1.3500
1.3600
1.3400
1.3500
1.3500
189,200
Aug 20, 2026
1.3300
1.3500
1.3300
1.3500
1.3500
127,700
Aug 19, 2026
1.3600
1.3600
1.3300
1.3400
1.3400
408,000
Aug 18, 2026
1.3900
1.4100
1.3400
1.3400
1.3400
901,100
Aug 17, 2026
1.3300
1.3900
1.3300
1.3800
1.3800
1,153,400
Aug 14, 2026
1.3400
1.3400
1.3300
1.3300
1.3300
494,500
Aug 13, 2026
1.3500
1.3600
1.3300
1.3400
1.3400
193,100
Aug 12, 2026
1.3600
1.3700
1.3400
1.3400
1.3400
352,200
Aug 11, 2026
1.3600
1.3700
1.3500
1.3600
1.3600
230,500
Aug 10, 2026
1.3300
1.3600
1.3300
1.3500
1.3500
187,500
Aug 7, 2026
1.3600
1.3600
1.3200
1.3300
1.3300
790,200
Aug 6, 2026
1.3400
1.3500
1.3400
1.3500
1.3500
113,800
Aug 5, 2026
1.3600
1.3800
1.3300
1.3300
1.3300
589,500
Aug 4, 2026
1.3600
1.3700
1.3300
1.3600
1.3600
739,700
Aug 3, 2026
1.3700
1.3700
1.3500
1.3700
1.3700
198,900
Jul 31, 2026
1.3700
1.3800
1.3700
1.3700
1.3700
328,600
Jul 30, 2026
1.3600
1.3700
1.3500
1.3700
1.3700
698,000
Jul 29, 2026
1.3600
1.3600
1.3500
1.3600
1.3600
231,100
Jul 28, 2026
1.3600
1.3700
1.3500
1.3700
1.3700
95,500
Jul 27, 2026
1.3600
1.3800
1.3500
1.3600
1.3600
178,200
Jul 24, 2026
1.3800
1.3800
1.3500
1.3600
1.3600
964,900
Jul 23, 2026
1.3900
1.3900
1.3700
1.3800
1.3800
427,700
Jul 22, 2026
1.3800
1.3900
1.3800
1.3900
1.3900
124,900
Jul 21, 2026
1.4000
1.4000
1.3700
1.3800
1.3800
467,900
Jul 20, 2026
1.3900
1.4000
1.3900
1.4000
1.4000
29,700
Jul 17, 2026
1.4000
1.4000
1.3900
1.4000
1.4000
72,600
Jul 16, 2026
1.4000
1.4000
1.3900
1.4000
1.4000
13,800
Jul 15, 2026
1.4000
1.4000
1.3800
1.4000
1.4000
92,800
Jul 14, 2026
1.3800
1.4000
1.3700
1.4000
1.4000
145,900
Jul 13, 2026
1.3900
1.4000
1.3700
1.3800
1.3800
538,200
Jul 10, 2026
1.4000
1.4100
1.3900
1.4000
1.4000
422,300
Jul 9, 2026
1.4000
1.4200
1.4000
1.4100
1.4100
171,800
Jul 8, 2026
1.4000
1.4100
1.4000
1.4100
1.4100
98,700
Jul 7, 2026
1.4200
1.4200
1.3900
1.4100
1.4100
314,100
Jul 6, 2026
1.4200
1.4200
1.4100
1.4200
1.4200
86,000
Jul 3, 2026
1.4100
1.4300
1.4100
1.4200
1.4200
113,600
Jul 2, 2026
1.4100
1.4200
1.4000
1.4100
1.4100
137,200
Jul 1, 2026
1.4200
1.4200
1.3900
1.4100
1.4100
378,100
Jun 30, 2026
1.4200
1.4200
1.4000
1.4200
1.4200
188,500
Jun 29, 2026
1.4000
1.4300
1.4000
1.4200
1.4200
374,400
Jun 26, 2026
1.4100
1.4200
1.4000
1.4000
1.4000
314,700
Jun 25, 2026
1.4200
1.4200
1.4100
1.4100
1.4100
121,000
Jun 24, 2026
1.4200
1.4300
1.4000
1.4200
1.4200
282,000
Jun 23, 2026
1.4400
1.4500
1.4000
1.4100
1.4100
288,600
Jun 22, 2026
1.4300
1.4600
1.4300
1.4400
1.4400
624,700
Jun 19, 2026
1.4200
1.4400
1.4100
1.4300
1.4300
383,200
Jun 18, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
1.4600
1.4800
1.4100
1.4200
1.4200
815,300
Jun 16, 2026
1.5200
1.5400
1.5000
1.5300
1.4600
897,000
Jun 15, 2026
1.5100
1.5400
1.5100
1.5200
1.4505
655,900
Jun 12, 2026
1.4900
1.5000
1.4900
1.5000
1.4314
278,600
Jun 11, 2026
1.4900
1.5100
1.4800
1.4900
1.4218
363,400
Jun 10, 2026
1.4900
1.4900
1.4800
1.4900
1.4218
114,500
Jun 9, 2026
1.4900
1.4900
1.4800
1.4900
1.4218
217,900
Jun 8, 2026
1.5000
1.5000
1.4800
1.4900
1.4218
489,400
Jun 5, 2026
1.5300
1.5300
1.4900
1.5000
1.4314
212,100
Jun 4, 2026
1.5000
1.5300
1.5000
1.5200
1.4505
132,900
Jun 3, 2026
1.5000
1.5000
1.4900
1.5000
1.4314
305,100
May 29, 2026
1.4900
1.5200
1.4900
1.5000
1.4314
138,000
May 28, 2026
1.5000
1.5100
1.4800
1.4900
1.4218
396,100
May 26, 2026
1.5100
1.5100
1.4800
1.4900
1.4218
279,600
May 25, 2026
1.5400
1.5500
1.4800
1.5100
1.4409
1,706,400
May 22, 2026
1.5200
1.5200
1.5000
1.5100
1.4409
120,100
May 21, 2026
1.5000
1.5100
1.4900
1.5100
1.4409
69,400
May 20, 2026
1.4900
1.5200
1.4900
1.5100
1.4409
115,200
May 19, 2026
1.4900
1.5100
1.4800
1.5100
1.4409
71,900
May 18, 2026
1.4900
1.4900
1.4700
1.4900
1.4218
58,400
May 15, 2026
1.5000
1.5000
1.4700
1.4900
1.4218
158,400
May 14, 2026
1.5000
1.5100
1.5000
1.5100
1.4409
16,700
May 13, 2026
1.5100
1.5100
1.5000
1.5100
1.4409
3,900
May 12, 2026
1.5000
1.5100
1.4900
1.5100
1.4409
53,900
May 11, 2026
1.5100
1.5100
1.4800
1.4900
1.4218
169,500
May 8, 2026
1.5100
1.5100
1.4800
1.5000
1.4314
119,300
May 7, 2026
1.5000
1.5200
1.4900
1.5100
1.4409
79,500
May 6, 2026
1.5100
1.5100
1.4700
1.4900
1.4218
194,400
May 5, 2026
1.5000
1.5000
1.4800
1.4900
1.4218
74,400
May 4, 2026
1.5200
1.5300
1.4900
1.4900
1.4218
333,300
Apr 30, 2026
1.5100
1.5200
1.5100
1.5200
1.4505
10,400
Apr 29, 2026
1.5300
1.5600
1.5100
1.5100
1.4409
258,300
Apr 28, 2026
1.5600
1.5800
1.5000
1.5300
1.4600
355,700
Apr 27, 2026
1.5200
1.5600
1.4900
1.5500
1.4791
718,600
Apr 24, 2026
1.5200
1.5300
1.4900
1.5100
1.4409
124,700
Apr 23, 2026
1.4900
1.5300
1.4900
1.5200
1.4505
171,200
Apr 22, 2026
1.4800
1.4900
1.4700
1.4900
1.4218
14,900
Apr 21, 2026
1.4700
1.4900
1.4600
1.4900
1.4218
30,800
Apr 20, 2026
1.5100
1.5100
1.4600
1.4600
1.3932
179,200
Apr 17, 2026
1.5200
1.5200
1.4800
1.5100
1.4409
86,200
Apr 16, 2026
1.4800
1.5200
1.4800
1.5000
1.4314
35,200
Apr 15, 2026
1.5100
1.5200
1.4600
1.4800
1.4123
101,900
Apr 14, 2026
1.4800
1.4900
1.4600
1.4900
1.4218
25,100
Apr 13, 2026
1.4600
1.4700
1.4400
1.4700
1.4027
47,800
Apr 10, 2026
1.4600
1.4700
1.4400
1.4700
1.4027
116,500
Apr 9, 2026
1.4500
1.4600
1.4500
1.4600
1.3932
41,200
Apr 8, 2026
1.4400
1.4800
1.4300
1.4600
1.3932
360,700
Apr 7, 2026
1.4600
1.4600
1.4200
1.4400
1.3741
270,600
Apr 6, 2026
1.4600
1.4700
1.4400
1.4600
1.3932
82,100
Apr 3, 2026
1.4500
1.4600
1.4400
1.4600
1.3932
77,200
Apr 2, 2026
1.4500
1.4600
1.4300
1.4400
1.3741
177,200
Apr 1, 2026
1.4500
1.4700
1.4300
1.4500
1.3837
297,000
Mar 31, 2026
1.4500
1.4600
1.4400
1.4500
1.3837
843,500
Mar 30, 2026
1.4800
1.4800
1.4400
1.4500
1.3837
352,100
Mar 27, 2026
1.4800
1.4900
1.4600
1.4800
1.4123
790,600
Mar 26, 2026
1.4900
1.4900
1.4700
1.4800
1.4123
90,700
Mar 25, 2026
1.4700
1.4900
1.4700
1.4900
1.4218
167,600
Mar 24, 2026
1.4800
1.4900
1.4600
1.4700
1.4027
557,400
Mar 19, 2026
1.5000
1.5000
1.4800
1.5000
1.4314
24,700
Mar 18, 2026
1.5000
1.5000
1.4900
1.5000
1.4314
183,000
Mar 17, 2026
1.5000
1.5000
1.4900
1.5000
1.4314
50,800
Mar 16, 2026
1.5000
1.5000
1.4800
1.4900
1.4218
267,100
Mar 13, 2026
1.5000
1.5300
1.4900
1.5000
1.4314
200,100
Mar 12, 2026
1.5000
1.5000
1.4800
1.5000
1.4314
84,100
Mar 11, 2026
1.5200
1.5200
1.4900
1.5100
1.4409
62,200
Mar 10, 2026
1.5200
1.5200
1.4900
1.5000
1.4314
115,000
Mar 9, 2026
1.5200
1.5200
1.4700
1.5200
1.4505
266,500
Mar 6, 2026
1.5200
1.5400
1.5000
1.5300
1.4600
209,900
Mar 5, 2026
1.5300
1.5400
1.5200
1.5200
1.4505
53,400
Mar 4, 2026
1.5300
1.5300
1.5100
1.5300
1.4600
58,800
Mar 3, 2026
1.5300
1.5300
1.5100
1.5300
1.4600
58,800
Mar 2, 2026
1.5400
1.5400
1.5000
1.5000
1.4314
347,100
Feb 27, 2026
1.5600
1.6000
1.5500
1.5700
1.4982
276,900
Feb 26, 2026
1.5700
1.6100
1.5600
1.5800
1.5077
123,300
Feb 25, 2026
1.5900
1.5900
1.5600
1.5800
1.5077
155,500
Feb 24, 2026
1.5900
1.6000
1.5800
1.6000
1.5268
469,400
Feb 23, 2026
1.6000
1.6000
1.5700
1.5900
1.5173
356,900
Feb 20, 2026
1.5900
1.6100
1.5900
1.6000
1.5268
280,500
Feb 19, 2026
1.5800
1.5900
1.5700
1.5900
1.5173
201,400
Feb 16, 2026
1.5700
1.6000
1.5600
1.5800
1.5077
261,000
Feb 13, 2026
1.5600
1.5800
1.5500
1.5700
1.4982
448,700
Feb 12, 2026
1.5700
1.5800
1.5500
1.5800
1.5077
735,600
Feb 11, 2026
1.5300
1.5700
1.5300
1.5700
1.4982
1,022,400
Feb 10, 2026
1.5200
1.5400
1.5000
1.5200
1.4505
1,640,900
Feb 9, 2026
1.5100
1.5200
1.5000
1.5200
1.4505
191,900
Feb 6, 2026
1.4800
1.5000
1.4800
1.5000
1.4314
245,800
Feb 5, 2026
1.5100
1.5300
1.4800
1.4800
1.4123
1,479,700
Feb 4, 2026
1.5000
1.5300
1.4800
1.5100
1.4409
924,300
Feb 3, 2026
1.5000
1.5200
1.4700
1.4800
1.4123
404,300
Jan 30, 2026
1.4700
1.5100
1.4700
1.5000
1.4314
1,464,500
Jan 29, 2026
1.4800
1.4800
1.4600
1.4700
1.4027
558,200
Jan 28, 2026
1.4800
1.4800
1.4600
1.4800
1.4123
478,300
Jan 27, 2026
1.4900
1.4900
1.4600
1.4800
1.4123
667,900
Jan 26, 2026
1.5100
1.5200
1.4600
1.4900
1.4218
646,100
Jan 23, 2026
1.5000
1.5100
1.5000
1.5100
1.4409
82,000
Jan 22, 2026
1.5100
1.5300
1.4900
1.5000
1.4314
406,200
Jan 21, 2026
1.5200
1.5200
1.5000
1.5200
1.4505
66,600
Jan 20, 2026
1.5000
1.5200
1.5000
1.5200
1.4505
67,000
Jan 19, 2026
1.5100
1.5100
1.5100
1.5100
1.4409
-
Jan 16, 2026
1.5100
1.5100
1.5000
1.5100
1.4409
18,700
Jan 15, 2026
1.5000
1.5100
1.4900
1.5000
1.4314
124,000
Jan 14, 2026
1.5100
1.5100
1.4900
1.5000
1.4314
177,700
Jan 13, 2026
1.5000
1.5100
1.4900
1.5100
1.4409
106,500
Jan 12, 2026
1.5200
1.5200
1.4900
1.5000
1.4314
301,600
Jan 9, 2026
1.5000
1.5200
1.4900
1.5200
1.4505
110,000
Jan 8, 2026
1.5100
1.5100
1.4900
1.5100
1.4409
307,000
Jan 7, 2026
1.5300
1.5300
1.5100
1.5300
1.4600
6,500
Jan 6, 2026
1.5000
1.5200
1.5000
1.5100
1.4409
121,400
Jan 5, 2026
1.5200
1.5300
1.4900
1.5000
1.4314
133,100
Jan 2, 2026
1.5300
1.5300
1.5100
1.5300
1.4600
68,000
Dec 31, 2025
1.5400
1.5400
1.5200
1.5400
1.4695
27,900
Dec 30, 2025
1.5100
1.5300
1.5100
1.5300
1.4600
47,700
Dec 29, 2025
1.5300
1.5300
1.5100
1.5100
1.4409
96,900
Dec 26, 2025
1.5300
1.5300
1.5200
1.5300
1.4600
15,900
Dec 24, 2025
1.5600
1.5600
1.5100
1.5300
1.4600
70,700
Dec 23, 2025
1.5400
1.5600
1.5200
1.5400
1.4695
262,500
Dec 22, 2025
1.5300
1.5300
1.5100
1.5300
1.4600
67,800
Dec 19, 2025
1.5100
1.5300
1.5100
1.5200
1.4505
41,000
Dec 18, 2025
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
1.5200
1.5300
1.5100
1.5200
1.4505
105,800
Dec 17, 2025
1.5600
1.5700
1.5500
1.5700
1.4409
217,500
Dec 16, 2025
1.5500
1.5600
1.5400
1.5500
1.4226
255,500
Dec 15, 2025
1.5300
1.5600
1.5300
1.5600
1.4317
103,400
Dec 12, 2025
1.5400
1.5500
1.5400
1.5500
1.4226
61,500
Dec 11, 2025
1.5500
1.5500
1.5400
1.5500
1.4226
84,600
Dec 10, 2025
1.5400
1.5400
1.5200
1.5300
1.4042
130,700
Dec 9, 2025
1.5400
1.5500
1.5300
1.5500
1.4226
70,300
Dec 8, 2025
1.5500
1.5500
1.5300
1.5400
1.4134
89,900
Dec 5, 2025
1.5500
1.5600
1.5300
1.5500
1.4226
204,600
Dec 4, 2025
1.5300
1.5700
1.5300
1.5500
1.4226
497,200
Dec 3, 2025
1.5300
1.5500
1.5200
1.5200
1.3950
658,100
Dec 2, 2025
1.5300
1.5500
1.5200
1.5400
1.4134
396,200
Dec 1, 2025
1.5300
1.5700
1.5300
1.5300
1.4042
688,100
Nov 28, 2025
1.5500
1.5700
1.5300
1.5300
1.4042
2,295,400
Nov 27, 2025
1.5000
1.5000
1.4900
1.5000
1.3767
626,800
Nov 26, 2025
1.5000
1.5100
1.4900
1.5000
1.3767
215,400
Nov 25, 2025
1.5100
1.5200
1.4900
1.5000
1.3767
434,300
Nov 24, 2025
1.5100
1.5200
1.4900
1.5100
1.3858
264,600
Nov 21, 2025
1.5000
1.5200
1.4900
1.5000
1.3767
39,600
Nov 20, 2025
1.4900
1.5200
1.4900
1.5000
1.3767
40,600
Nov 19, 2025
1.5000
1.5200
1.4900
1.5000
1.3767
72,000
Nov 18, 2025
1.5100
1.5500
1.4700
1.5000
1.3767
1,219,200
Nov 17, 2025
1.5200
1.5300
1.5000
1.5100
1.3858
98,500
Nov 14, 2025
1.5200
1.5200
1.5000
1.5200
1.3950
61,900
Nov 13, 2025
1.5200
1.5300
1.4900
1.5200
1.3950
2,000,100
Nov 12, 2025
1.5200
1.5200
1.5100
1.5200
1.3950
32,200
Nov 11, 2025
1.5200
1.5200
1.5000
1.5100
1.3858
300,800
Nov 10, 2025
1.5400
1.5500
1.5100
1.5200
1.3950
190,200
Nov 7, 2025
1.5300
1.5400
1.5200
1.5200
1.3950
170,600
Nov 6, 2025
1.5300
1.5400
1.5100
1.5300
1.4042
248,900
Nov 5, 2025
1.5400
1.5400
1.5200
1.5400
1.4134
36,700
Nov 4, 2025
1.5600
1.5600
1.5100
1.5300
1.4042
270,600
Nov 3, 2025
1.5500
1.5600
1.5300
1.5500
1.4226
560,600
Oct 31, 2025
1.5500
1.5700
1.5400
1.5500
1.4226
1,013,200
Oct 30, 2025
1.5500
1.5600
1.5300
1.5500
1.4226
71,300
