Aemulus Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.600	0.625	0.590	0.615	0.615	8,281,100
2022-06-13	0.635	0.640	0.600	0.605	0.605	13,724,300
2022-06-10	0.635	0.660	0.630	0.660	0.660	7,310,700
2022-06-09	0.685	0.685	0.645	0.655	0.655	9,272,100
2022-06-08	0.680	0.690	0.675	0.685	0.685	4,285,000
2022-06-07	0.700	0.705	0.670	0.670	0.670	6,713,400
2022-06-03	0.690	0.710	0.685	0.700	0.700	12,804,700
2022-06-02	0.670	0.680	0.660	0.680	0.680	4,031,700
2022-06-01	0.670	0.680	0.660	0.665	0.665	4,017,500
2022-05-31	0.675	0.680	0.650	0.670	0.670	8,424,400
2022-05-30	0.660	0.680	0.645	0.675	0.675	11,078,700
2022-05-27	0.665	0.665	0.640	0.640	0.640	5,468,300
2022-05-26	0.630	0.650	0.620	0.650	0.650	7,224,300
2022-05-25	0.625	0.635	0.615	0.620	0.620	2,160,200
2022-05-24	0.655	0.655	0.620	0.620	0.620	2,778,300
2022-05-23	0.660	0.665	0.640	0.640	0.640	2,135,800
2022-05-20	0.645	0.660	0.645	0.655	0.655	3,345,500
2022-05-19	0.625	0.645	0.620	0.640	0.640	5,193,800
2022-05-18	0.675	0.680	0.645	0.645	0.645	7,043,100
2022-05-17	0.635	0.665	0.630	0.665	0.665	8,972,000
2022-05-13	0.605	0.640	0.605	0.630	0.630	10,576,300
2022-05-12	0.605	0.615	0.595	0.600	0.600	5,720,100
2022-05-11	0.625	0.630	0.610	0.615	0.615	3,692,100
2022-05-10	0.605	0.625	0.600	0.625	0.625	6,131,700
2022-05-09	0.630	0.630	0.605	0.610	0.610	4,612,500
2022-05-06	0.645	0.645	0.630	0.630	0.630	4,167,600
2022-05-05	0.680	0.680	0.655	0.660	0.660	4,678,200
2022-04-29	0.670	0.675	0.655	0.660	0.660	5,174,300
2022-04-28	0.645	0.660	0.635	0.660	0.660	7,036,200
2022-04-27	0.605	0.640	0.605	0.640	0.640	4,724,000
2022-04-26	0.650	0.660	0.625	0.635	0.635	6,683,800
2022-04-25	0.665	0.665	0.640	0.640	0.640	9,446,200
2022-04-22	0.685	0.685	0.665	0.675	0.675	10,845,000
2022-04-21	0.690	0.710	0.685	0.705	0.705	3,512,200
2022-04-20	0.680	0.705	0.670	0.695	0.695	9,122,700
2022-04-18	0.670	0.680	0.665	0.665	0.665	3,139,900
2022-04-15	0.675	0.690	0.670	0.680	0.680	4,572,700
2022-04-14	0.710	0.715	0.680	0.685	0.685	7,990,500
2022-04-13	0.700	0.720	0.695	0.695	0.695	7,089,800
2022-04-12	0.675	0.705	0.670	0.700	0.700	8,077,800
2022-04-11	0.740	0.745	0.695	0.695	0.695	12,518,400
2022-04-08	0.750	0.760	0.745	0.750	0.750	6,346,300
2022-04-07	0.745	0.755	0.735	0.745	0.745	5,759,000
2022-04-06	0.760	0.770	0.750	0.755	0.755	9,693,700
2022-04-05	0.770	0.785	0.765	0.780	0.780	7,989,700
2022-04-04	0.755	0.765	0.745	0.755	0.755	4,511,400
2022-04-01	0.750	0.765	0.745	0.760	0.760	7,943,700
2022-03-31	0.735	0.765	0.735	0.755	0.755	9,934,600
2022-03-30	0.765	0.775	0.740	0.745	0.745	11,661,900
2022-03-29	0.770	0.780	0.730	0.745	0.745	12,379,200
2022-03-28	0.795	0.795	0.760	0.760	0.760	7,586,900
2022-03-25	0.820	0.825	0.790	0.795	0.795	8,060,800
2022-03-24	0.785	0.800	0.775	0.800	0.800	6,025,000
2022-03-23	0.810	0.825	0.790	0.795	0.795	15,400,400
2022-03-22	0.770	0.805	0.760	0.795	0.795	12,905,700
2022-03-21	0.775	0.805	0.765	0.780	0.780	12,933,500
2022-03-18	0.775	0.785	0.755	0.765	0.765	4,907,900
2022-03-17	0.770	0.790	0.765	0.775	0.775	20,876,600
2022-03-16	0.685	0.740	0.675	0.735	0.735	16,642,301
2022-03-15	0.695	0.710	0.645	0.650	0.650	10,217,500

← NewerPage 19 of 21 · 1,239 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.