Aemulus Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.235	0.275	0.235	0.270	0.270	10,447,900
2023-11-30	0.250	0.250	0.240	0.250	0.250	1,228,000
2023-11-29	0.240	0.250	0.240	0.250	0.250	2,081,900
2023-11-28	0.240	0.245	0.240	0.240	0.240	1,498,700
2023-11-27	0.250	0.255	0.240	0.240	0.240	2,149,500
2023-11-24	0.260	0.260	0.245	0.250	0.250	7,204,100
2023-11-23	0.270	0.270	0.260	0.265	0.265	3,005,800
2023-11-22	0.275	0.280	0.265	0.270	0.270	3,673,200
2023-11-21	0.280	0.285	0.270	0.275	0.275	2,905,900
2023-11-20	0.280	0.280	0.275	0.275	0.275	1,915,300
2023-11-17	0.280	0.285	0.280	0.280	0.280	1,606,900
2023-11-16	0.280	0.285	0.280	0.280	0.280	1,524,000
2023-11-15	0.280	0.290	0.280	0.280	0.280	3,553,500
2023-11-14	0.280	0.285	0.280	0.280	0.280	1,663,900
2023-11-10	0.285	0.285	0.275	0.280	0.280	3,144,000
2023-11-09	0.285	0.295	0.285	0.285	0.285	3,485,700
2023-11-08	0.285	0.290	0.280	0.285	0.285	3,791,800
2023-11-07	0.300	0.300	0.285	0.290	0.290	6,085,200
2023-11-06	0.310	0.310	0.295	0.300	0.300	5,657,100
2023-11-03	0.300	0.310	0.300	0.305	0.305	2,889,900
2023-11-02	0.295	0.300	0.295	0.295	0.295	534,300
2023-11-01	0.295	0.295	0.290	0.295	0.295	747,700
2023-10-31	0.295	0.300	0.290	0.290	0.290	624,300
2023-10-30	0.300	0.300	0.290	0.295	0.295	2,564,400
2023-10-27	0.305	0.305	0.300	0.300	0.300	647,400
2023-10-26	0.305	0.305	0.300	0.305	0.305	441,400
2023-10-25	0.310	0.315	0.305	0.305	0.305	1,263,400
2023-10-24	0.305	0.310	0.305	0.305	0.305	619,500
2023-10-23	0.320	0.320	0.300	0.310	0.310	2,007,400
2023-10-20	0.320	0.320	0.315	0.315	0.315	561,800
2023-10-19	0.320	0.320	0.310	0.315	0.315	970,000
2023-10-18	0.320	0.320	0.320	0.320	0.320	402,900
2023-10-17	0.320	0.330	0.315	0.320	0.320	1,043,200
2023-10-16	0.320	0.320	0.315	0.320	0.320	671,800
2023-10-13	0.320	0.325	0.320	0.320	0.320	217,400
2023-10-12	0.320	0.325	0.320	0.320	0.320	143,100
2023-10-11	0.320	0.325	0.320	0.320	0.320	273,500
2023-10-10	0.320	0.320	0.315	0.320	0.320	466,400
2023-10-09	0.315	0.320	0.315	0.320	0.320	829,900
2023-10-06	0.315	0.315	0.310	0.315	0.315	403,200
2023-10-05	0.315	0.315	0.310	0.310	0.310	598,100
2023-10-04	0.315	0.315	0.310	0.310	0.310	1,427,700
2023-10-03	0.320	0.320	0.315	0.315	0.315	1,028,200
2023-10-02	0.320	0.325	0.315	0.325	0.325	512,100
2023-09-29	0.325	0.330	0.320	0.320	0.320	384,500
2023-09-27	0.325	0.330	0.325	0.325	0.325	691,500
2023-09-26	0.330	0.330	0.325	0.325	0.325	1,207,300
2023-09-25	0.330	0.335	0.325	0.330	0.330	690,600
2023-09-22	0.325	0.335	0.325	0.330	0.330	1,926,500
2023-09-21	0.330	0.330	0.325	0.330	0.330	770,500
2023-09-20	0.325	0.330	0.320	0.330	0.330	2,229,600
2023-09-19	0.320	0.330	0.320	0.325	0.325	1,099,800
2023-09-18	0.325	0.335	0.325	0.325	0.325	819,000
2023-09-15	0.330	0.335	0.315	0.325	0.325	2,574,900
2023-09-14	0.320	0.335	0.320	0.330	0.330	1,431,100
2023-09-13	0.315	0.320	0.315	0.320	0.320	415,200
2023-09-12	0.320	0.325	0.320	0.325	0.325	262,900
2023-09-11	0.325	0.325	0.320	0.320	0.320	475,400
2023-09-08	0.330	0.330	0.320	0.325	0.325	1,568,100
2023-09-07	0.330	0.335	0.330	0.335	0.335	2,102,100

← NewerPage 13 of 21 · 1,242 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.