Aemulus Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.290	0.300	0.290	0.295	0.295	889,600
2024-08-26	0.295	0.295	0.295	0.295	0.295	387,000
2024-08-23	0.305	0.305	0.285	0.295	0.295	2,780,900
2024-08-22	0.310	0.310	0.305	0.305	0.305	993,900
2024-08-21	0.320	0.320	0.305	0.310	0.310	526,600
2024-08-20	0.320	0.320	0.305	0.310	0.310	1,554,500
2024-08-19	0.320	0.325	0.315	0.315	0.315	1,459,400
2024-08-16	0.315	0.325	0.315	0.320	0.320	1,412,800
2024-08-15	0.325	0.325	0.310	0.310	0.310	2,162,800
2024-08-14	0.330	0.335	0.320	0.325	0.325	1,083,900
2024-08-13	0.330	0.330	0.320	0.320	0.320	1,778,100
2024-08-12	0.325	0.340	0.325	0.330	0.330	2,135,800
2024-08-09	0.320	0.330	0.320	0.325	0.325	2,844,700
2024-08-08	0.310	0.320	0.305	0.310	0.310	2,029,500
2024-08-07	0.300	0.320	0.290	0.320	0.320	3,255,800
2024-08-06	0.290	0.305	0.285	0.300	0.300	4,997,200
2024-08-05	0.320	0.325	0.280	0.290	0.290	11,185,700
2024-08-02	0.350	0.350	0.330	0.330	0.330	5,182,500
2024-08-01	0.360	0.365	0.350	0.355	0.355	3,772,400
2024-07-31	0.355	0.360	0.340	0.350	0.350	6,169,500
2024-07-30	0.380	0.385	0.355	0.355	0.355	6,626,600
2024-07-29	0.380	0.385	0.375	0.375	0.375	1,211,800
2024-07-26	0.385	0.385	0.370	0.375	0.375	2,693,600
2024-07-25	0.380	0.390	0.375	0.380	0.380	2,320,600
2024-07-24	0.390	0.395	0.385	0.385	0.385	1,126,300
2024-07-23	0.385	0.400	0.385	0.385	0.385	3,828,600
2024-07-22	0.390	0.395	0.375	0.385	0.385	6,391,400
2024-07-19	0.395	0.400	0.390	0.390	0.390	3,715,200
2024-07-18	0.390	0.405	0.385	0.395	0.395	5,862,400
2024-07-17	0.410	0.420	0.395	0.395	0.395	8,432,500
2024-07-16	0.420	0.425	0.405	0.410	0.410	6,928,300
2024-07-15	0.410	0.425	0.410	0.420	0.420	3,805,300
2024-07-12	0.405	0.415	0.400	0.415	0.415	4,578,900
2024-07-11	0.440	0.440	0.410	0.410	0.410	8,743,000
2024-07-10	0.430	0.435	0.420	0.435	0.435	9,311,600
2024-07-09	0.415	0.435	0.410	0.425	0.425	9,250,400
2024-07-05	0.410	0.415	0.405	0.410	0.410	3,822,300
2024-07-04	0.410	0.420	0.405	0.410	0.410	6,480,600
2024-07-03	0.405	0.415	0.405	0.405	0.405	5,410,800
2024-07-02	0.410	0.415	0.400	0.400	0.400	3,884,600
2024-07-01	0.380	0.415	0.375	0.410	0.410	11,114,300
2024-06-28	0.370	0.385	0.370	0.380	0.380	4,510,400
2024-06-27	0.390	0.390	0.365	0.370	0.370	6,784,300
2024-06-26	0.380	0.395	0.380	0.390	0.390	10,025,000
2024-06-25	0.390	0.395	0.375	0.375	0.375	8,762,100
2024-06-24	0.420	0.425	0.385	0.390	0.390	14,762,900
2024-06-21	0.420	0.440	0.405	0.420	0.420	23,129,400
2024-06-20	0.430	0.435	0.410	0.420	0.420	13,894,800
2024-06-19	0.425	0.430	0.400	0.425	0.425	31,326,400
2024-06-18	0.435	0.445	0.420	0.420	0.420	13,591,400
2024-06-14	0.450	0.475	0.425	0.430	0.430	56,013,500
2024-06-13	0.380	0.440	0.375	0.440	0.440	81,627,797
2024-06-12	0.355	0.380	0.355	0.375	0.375	20,345,500
2024-06-11	0.350	0.355	0.345	0.350	0.350	4,616,300
2024-06-10	0.355	0.355	0.345	0.350	0.350	3,109,800
2024-06-07	0.350	0.355	0.345	0.355	0.355	3,741,200
2024-06-06	0.360	0.375	0.340	0.350	0.350	18,921,600
2024-06-05	0.345	0.360	0.345	0.355	0.355	7,493,500
2024-06-04	0.340	0.345	0.335	0.345	0.345	2,685,800
2024-05-31	0.350	0.350	0.340	0.340	0.340	1,748,200

← NewerPage 10 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.