Aemulus Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	0.720	0.735	0.680	0.705	0.705	13,982,700
2022-03-11	0.650	0.735	0.640	0.715	0.715	19,473,600
2022-03-10	0.685	0.700	0.645	0.650	0.650	20,375,301
2022-03-09	0.595	0.660	0.585	0.650	0.650	20,916,000
2022-03-08	0.580	0.625	0.565	0.580	0.580	14,079,700
2022-03-07	0.655	0.655	0.590	0.595	0.595	12,639,500
2022-03-04	0.680	0.685	0.645	0.680	0.680	10,099,300
2022-03-03	0.745	0.750	0.685	0.695	0.695	15,358,700
2022-03-02	0.760	0.765	0.720	0.730	0.730	9,834,200
2022-03-01	0.785	0.790	0.770	0.770	0.770	3,727,000
2022-02-28	0.795	0.800	0.770	0.775	0.775	2,783,800
2022-02-25	0.805	0.820	0.795	0.795	0.795	5,461,400
2022-02-24	0.800	0.810	0.750	0.780	0.780	8,782,400
2022-02-23	0.775	0.825	0.775	0.820	0.820	6,585,100
2022-02-22	0.790	0.795	0.750	0.775	0.775	11,285,800
2022-02-21	0.885	0.885	0.795	0.795	0.795	23,648,500
2022-02-18	0.890	0.900	0.885	0.890	0.890	5,774,400
2022-02-17	0.920	0.920	0.900	0.900	0.900	4,273,600
2022-02-16	0.940	0.940	0.900	0.915	0.915	7,112,600
2022-02-15	0.920	0.930	0.895	0.920	0.920	8,804,600
2022-02-14	0.960	0.960	0.915	0.915	0.915	8,534,200
2022-02-11	0.960	0.975	0.945	0.975	0.975	3,650,700
2022-02-10	0.995	1.020	0.975	0.975	0.975	8,183,600
2022-02-09	1.000	1.010	0.980	0.990	0.990	12,877,800
2022-02-08	0.995	1.010	0.980	0.985	0.985	5,845,500
2022-02-07	0.975	1.010	0.965	0.995	0.995	9,250,100
2022-02-04	0.940	0.975	0.940	0.960	0.960	6,388,900
2022-02-03	0.955	0.985	0.945	0.950	0.950	7,340,700
2022-01-31	0.915	0.945	0.910	0.935	0.935	2,425,400
2022-01-28	0.890	0.910	0.890	0.905	0.905	2,016,900
2022-01-27	0.910	0.910	0.880	0.890	0.890	2,582,100
2022-01-26	0.860	0.920	0.860	0.920	0.920	5,552,000
2022-01-25	0.900	0.910	0.845	0.865	0.865	5,727,600
2022-01-24	0.880	0.925	0.870	0.895	0.895	4,943,000
2022-01-21	0.925	0.955	0.900	0.900	0.900	17,254,500
2022-01-20	0.890	0.955	0.885	0.945	0.945	12,555,100
2022-01-19	0.960	0.960	0.880	0.905	0.905	12,768,500
2022-01-17	0.995	1.020	0.970	0.975	0.975	9,009,900
2022-01-14	1.020	1.020	0.990	0.995	0.995	9,398,700
2022-01-13	1.070	1.080	1.030	1.040	1.040	7,104,000
2022-01-12	1.100	1.100	1.060	1.060	1.060	6,137,000
2022-01-11	1.090	1.110	1.050	1.070	1.070	6,838,800
2022-01-10	1.180	1.180	1.070	1.080	1.080	19,426,801
2022-01-07	1.200	1.210	1.180	1.190	1.190	2,447,700
2022-01-06	1.210	1.220	1.180	1.200	1.200	3,971,700
2022-01-05	1.240	1.250	1.220	1.220	1.220	1,926,200
2022-01-04	1.230	1.260	1.220	1.240	1.240	7,287,100
2022-01-03	1.230	1.240	1.220	1.230	1.230	5,595,900
2021-12-31	1.210	1.220	1.200	1.220	1.220	1,853,400
2021-12-30	1.200	1.230	1.190	1.210	1.210	4,112,000
2021-12-29	1.200	1.210	1.180	1.190	1.190	2,815,600
2021-12-28	1.180	1.220	1.180	1.200	1.200	6,529,800
2021-12-27	1.170	1.180	1.160	1.170	1.170	1,028,900
2021-12-24	1.170	1.180	1.150	1.170	1.170	1,170,200
2021-12-23	1.160	1.170	1.160	1.170	1.170	1,282,200
2021-12-22	1.160	1.190	1.160	1.160	1.160	1,839,300
2021-12-21	1.140	1.160	1.140	1.150	1.150	1,611,100
2021-12-20	1.180	1.180	1.140	1.150	1.150	2,578,700
2021-12-17	1.170	1.190	1.170	1.190	1.190	2,183,600
2021-12-16	1.160	1.190	1.160	1.190	1.190	5,754,600

← NewerPage 20 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.