Aemulus Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 1.160 | 1.160 | 1.130 | 1.140 | 1.140 | 1,833,600 |
| 2021-12-14 | 1.160 | 1.180 | 1.150 | 1.160 | 1.160 | 2,101,900 |
| 2021-12-13 | 1.150 | 1.180 | 1.150 | 1.170 | 1.170 | 2,975,600 |
| 2021-12-10 | 1.160 | 1.160 | 1.140 | 1.160 | 1.160 | 2,407,700 |
| 2021-12-09 | 1.170 | 1.200 | 1.160 | 1.170 | 1.170 | 4,514,700 |
| 2021-12-08 | 1.150 | 1.180 | 1.150 | 1.170 | 1.170 | 6,558,400 |
| 2021-12-07 | 1.090 | 1.140 | 1.080 | 1.130 | 1.130 | 7,084,900 |
| 2021-12-06 | 1.090 | 1.100 | 1.050 | 1.080 | 1.080 | 3,852,800 |
| 2021-12-02 | 1.090 | 1.120 | 1.080 | 1.090 | 1.090 | 5,093,500 |
| 2021-12-01 | 1.100 | 1.130 | 1.090 | 1.100 | 1.100 | 3,538,800 |
| 2021-11-30 | 1.110 | 1.130 | 1.090 | 1.100 | 1.100 | 2,727,100 |
| 2021-11-29 | 1.060 | 1.110 | 1.040 | 1.100 | 1.100 | 7,804,100 |
| 2021-11-26 | 1.140 | 1.150 | 1.070 | 1.070 | 1.070 | 8,350,700 |
| 2021-11-25 | 1.160 | 1.180 | 1.130 | 1.140 | 1.140 | 4,785,000 |
| 2021-11-24 | 1.130 | 1.160 | 1.120 | 1.160 | 1.160 | 3,118,600 |
| 2021-11-23 | 1.130 | 1.130 | 1.110 | 1.130 | 1.130 | 2,536,200 |
| 2021-11-22 | 1.100 | 1.140 | 1.090 | 1.130 | 1.130 | 3,056,200 |
| 2021-11-19 | 1.100 | 1.130 | 1.080 | 1.090 | 1.090 | 4,834,200 |
| 2021-11-18 | 1.090 | 1.100 | 1.080 | 1.100 | 1.100 | 2,082,300 |
| 2021-11-17 | 1.100 | 1.130 | 1.060 | 1.090 | 1.090 | 8,632,400 |
| 2021-11-16 | 1.130 | 1.140 | 1.100 | 1.100 | 1.100 | 8,710,500 |
| 2021-11-15 | 1.160 | 1.180 | 1.140 | 1.150 | 1.150 | 3,908,900 |
| 2021-11-12 | 1.160 | 1.190 | 1.140 | 1.160 | 1.160 | 5,813,200 |
| 2021-11-11 | 1.150 | 1.180 | 1.130 | 1.160 | 1.160 | 6,820,800 |
| 2021-11-10 | 1.120 | 1.160 | 1.090 | 1.150 | 1.150 | 10,626,200 |
| 2021-11-09 | 1.220 | 1.250 | 1.120 | 1.120 | 1.120 | 18,946,100 |
| 2021-11-08 | 1.250 | 1.260 | 1.160 | 1.180 | 1.180 | 10,417,600 |
| 2021-11-05 | 1.180 | 1.250 | 1.180 | 1.250 | 1.250 | 19,498,301 |
| 2021-11-03 | 1.180 | 1.190 | 1.160 | 1.170 | 1.170 | 3,084,900 |
| 2021-11-02 | 1.150 | 1.200 | 1.140 | 1.180 | 1.180 | 9,849,400 |
| 2021-11-01 | 1.120 | 1.160 | 1.100 | 1.140 | 1.140 | 4,890,600 |
| 2021-10-29 | 1.100 | 1.140 | 1.100 | 1.130 | 1.130 | 4,026,900 |
| 2021-10-28 | 1.140 | 1.160 | 1.090 | 1.100 | 1.100 | 7,660,700 |
| 2021-10-27 | 1.110 | 1.170 | 1.110 | 1.140 | 1.140 | 11,553,100 |
| 2021-10-26 | 1.120 | 1.120 | 1.090 | 1.110 | 1.110 | 2,553,300 |
| 2021-10-25 | 1.080 | 1.130 | 1.080 | 1.110 | 1.110 | 8,331,600 |
| 2021-10-22 | 1.080 | 1.100 | 1.060 | 1.080 | 1.080 | 2,579,400 |
| 2021-10-21 | 1.090 | 1.090 | 1.050 | 1.080 | 1.080 | 3,449,200 |
| 2021-10-20 | 1.070 | 1.090 | 1.070 | 1.080 | 1.080 | 1,952,400 |
← NewerPage 21 of 21 · 1,239 trading days
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.