Aemulus Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	0.370	0.370	0.365	0.365	0.365	1,649,600
2023-03-09	0.365	0.385	0.365	0.375	0.375	2,541,500
2023-03-08	0.370	0.375	0.365	0.370	0.370	2,152,100
2023-03-07	0.365	0.380	0.365	0.375	0.375	2,613,500
2023-03-06	0.365	0.370	0.365	0.365	0.365	1,517,800
2023-03-03	0.355	0.365	0.355	0.360	0.360	1,789,200
2023-03-02	0.360	0.375	0.350	0.350	0.350	4,554,000
2023-03-01	0.360	0.365	0.355	0.365	0.365	1,755,400
2023-02-28	0.370	0.370	0.355	0.355	0.355	2,027,900
2023-02-27	0.370	0.375	0.365	0.370	0.370	2,279,400
2023-02-24	0.380	0.380	0.365	0.365	0.365	1,814,800
2023-02-23	0.360	0.385	0.360	0.380	0.380	3,436,100
2023-02-22	0.360	0.365	0.355	0.355	0.355	2,760,700
2023-02-21	0.370	0.375	0.360	0.365	0.365	2,043,300
2023-02-20	0.375	0.380	0.360	0.370	0.370	3,814,700
2023-02-17	0.385	0.390	0.375	0.375	0.375	3,687,300
2023-02-16	0.370	0.395	0.370	0.390	0.390	7,996,900
2023-02-15	0.380	0.380	0.360	0.370	0.370	2,557,600
2023-02-14	0.355	0.385	0.355	0.375	0.375	5,817,200
2023-02-13	0.365	0.370	0.350	0.355	0.355	5,442,000
2023-02-10	0.390	0.390	0.360	0.365	0.365	10,617,000
2023-02-09	0.390	0.400	0.385	0.390	0.390	6,422,100
2023-02-08	0.395	0.410	0.385	0.390	0.390	37,716,500
2023-02-07	0.470	0.470	0.455	0.455	0.455	8,221,600
2023-02-03	0.490	0.490	0.475	0.475	0.475	11,225,500
2023-02-02	0.495	0.495	0.475	0.480	0.480	17,972,301
2023-01-31	0.490	0.490	0.480	0.485	0.485	2,989,700
2023-01-30	0.495	0.505	0.485	0.485	0.485	5,559,000
2023-01-27	0.505	0.505	0.490	0.495	0.495	5,085,600
2023-01-26	0.495	0.510	0.490	0.505	0.505	8,683,800
2023-01-25	0.485	0.500	0.480	0.495	0.495	10,158,200
2023-01-20	0.475	0.485	0.470	0.480	0.480	9,877,700
2023-01-19	0.465	0.475	0.465	0.475	0.475	3,240,700
2023-01-18	0.485	0.490	0.460	0.475	0.475	12,911,700
2023-01-17	0.485	0.495	0.485	0.485	0.485	2,731,000
2023-01-16	0.505	0.510	0.480	0.485	0.485	6,442,600
2023-01-13	0.515	0.525	0.495	0.505	0.505	8,172,500
2023-01-12	0.495	0.520	0.495	0.515	0.515	14,633,400
2023-01-11	0.485	0.495	0.485	0.490	0.490	3,197,500
2023-01-10	0.490	0.495	0.480	0.485	0.485	2,271,100
2023-01-09	0.500	0.505	0.485	0.490	0.490	3,395,400
2023-01-06	0.485	0.495	0.480	0.490	0.490	2,173,300
2023-01-05	0.505	0.515	0.485	0.490	0.490	5,385,500
2023-01-04	0.495	0.510	0.495	0.505	0.505	7,231,900
2023-01-03	0.480	0.490	0.470	0.490	0.490	3,035,900
2022-12-30	0.485	0.495	0.470	0.475	0.475	2,859,500
2022-12-29	0.460	0.485	0.455	0.485	0.485	3,532,800
2022-12-28	0.475	0.475	0.455	0.465	0.465	4,613,800
2022-12-27	0.500	0.505	0.480	0.480	0.480	4,587,700
2022-12-23	0.500	0.505	0.495	0.500	0.500	2,942,900
2022-12-22	0.520	0.525	0.500	0.510	0.510	3,372,800
2022-12-21	0.525	0.535	0.515	0.515	0.515	10,233,800
2022-12-20	0.495	0.525	0.485	0.520	0.520	11,491,800
2022-12-19	0.500	0.500	0.480	0.490	0.490	4,557,900
2022-12-16	0.490	0.505	0.480	0.500	0.500	6,176,800
2022-12-15	0.510	0.510	0.495	0.500	0.500	6,124,900
2022-12-14	0.475	0.515	0.470	0.505	0.505	18,053,801
2022-12-13	0.470	0.470	0.460	0.470	0.470	2,112,800
2022-12-12	0.470	0.480	0.460	0.465	0.465	3,861,500
2022-12-09	0.475	0.475	0.460	0.465	0.465	2,908,500

← NewerPage 16 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.