Gabungan AQRS Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.350	0.350	0.340	0.340	0.340	1,285,800
2024-08-27	0.355	0.355	0.345	0.345	0.345	512,000
2024-08-26	0.345	0.355	0.340	0.355	0.355	3,156,700
2024-08-23	0.345	0.345	0.340	0.340	0.340	1,440,900
2024-08-22	0.355	0.355	0.345	0.345	0.345	751,300
2024-08-21	0.345	0.360	0.345	0.360	0.360	446,900
2024-08-20	0.360	0.360	0.345	0.350	0.350	2,267,300
2024-08-19	0.360	0.365	0.355	0.360	0.360	3,166,900
2024-08-16	0.360	0.365	0.355	0.360	0.360	995,800
2024-08-15	0.360	0.365	0.345	0.355	0.355	2,015,400
2024-08-14	0.365	0.365	0.350	0.360	0.360	1,006,000
2024-08-13	0.365	0.365	0.350	0.350	0.350	1,084,600
2024-08-12	0.365	0.380	0.355	0.365	0.365	3,086,200
2024-08-09	0.350	0.370	0.345	0.360	0.360	4,366,200
2024-08-08	0.355	0.365	0.345	0.345	0.345	3,375,800
2024-08-07	0.340	0.365	0.320	0.365	0.365	5,965,200
2024-08-06	0.330	0.345	0.325	0.335	0.335	9,536,300
2024-08-05	0.355	0.355	0.315	0.325	0.325	10,669,600
2024-08-02	0.380	0.385	0.360	0.370	0.370	5,514,400
2024-08-01	0.400	0.400	0.385	0.385	0.385	4,356,100
2024-07-31	0.405	0.405	0.390	0.395	0.395	6,114,600
2024-07-30	0.425	0.425	0.405	0.405	0.405	4,161,500
2024-07-29	0.425	0.430	0.410	0.425	0.425	6,108,100
2024-07-26	0.420	0.425	0.410	0.420	0.420	5,956,700
2024-07-25	0.420	0.435	0.415	0.420	0.420	5,982,000
2024-07-24	0.455	0.455	0.420	0.430	0.430	10,902,500
2024-07-23	0.450	0.475	0.445	0.455	0.455	17,130,199
2024-07-22	0.445	0.450	0.420	0.445	0.445	14,636,900
2024-07-19	0.445	0.450	0.435	0.440	0.440	5,884,200
2024-07-18	0.450	0.460	0.440	0.450	0.450	7,252,100
2024-07-17	0.435	0.470	0.430	0.450	0.450	30,316,199
2024-07-16	0.435	0.445	0.420	0.435	0.435	14,223,400
2024-07-15	0.380	0.445	0.380	0.435	0.435	37,683,699
2024-07-12	0.375	0.375	0.365	0.375	0.375	2,712,800
2024-07-11	0.365	0.380	0.365	0.370	0.370	2,954,300
2024-07-10	0.360	0.370	0.355	0.360	0.360	1,195,000
2024-07-09	0.365	0.370	0.360	0.360	0.360	663,800
2024-07-05	0.370	0.370	0.365	0.365	0.365	690,400
2024-07-04	0.375	0.375	0.370	0.375	0.375	938,800
2024-07-03	0.365	0.380	0.365	0.370	0.370	3,277,500
2024-07-02	0.355	0.370	0.355	0.365	0.365	1,937,300
2024-07-01	0.350	0.360	0.350	0.360	0.360	852,800
2024-06-28	0.345	0.355	0.345	0.350	0.350	785,000
2024-06-27	0.355	0.355	0.345	0.345	0.345	1,115,900
2024-06-26	0.350	0.360	0.350	0.355	0.355	1,429,000
2024-06-25	0.355	0.360	0.350	0.350	0.350	981,400
2024-06-24	0.365	0.365	0.355	0.355	0.355	1,253,700
2024-06-21	0.365	0.370	0.360	0.365	0.365	1,356,800
2024-06-20	0.370	0.375	0.360	0.365	0.365	1,828,700
2024-06-19	0.380	0.385	0.365	0.375	0.375	3,237,600
2024-06-18	0.385	0.385	0.375	0.375	0.375	1,940,200
2024-06-14	0.380	0.390	0.375	0.385	0.385	4,581,400
2024-06-13	0.375	0.385	0.375	0.380	0.380	3,562,100
2024-06-12	0.390	0.395	0.375	0.375	0.375	7,920,800
2024-06-11	0.365	0.390	0.365	0.380	0.380	12,665,700
2024-06-10	0.360	0.370	0.360	0.365	0.365	2,700,000
2024-06-07	0.365	0.370	0.360	0.370	0.370	3,198,100
2024-06-06	0.340	0.365	0.340	0.365	0.365	7,704,000
2024-06-05	0.335	0.340	0.335	0.340	0.340	1,308,100
2024-06-04	0.340	0.340	0.335	0.335	0.335	1,817,200

← NewerPage 10 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-12-17	0.0100 MYR
2019-12-13	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.