Gabungan AQRS Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.345	0.345	0.335	0.340	0.340	1,303,800
2024-05-30	0.345	0.355	0.345	0.345	0.345	3,297,400
2024-05-29	0.355	0.355	0.345	0.355	0.355	2,337,100
2024-05-28	0.350	0.355	0.345	0.355	0.355	3,186,000
2024-05-27	0.345	0.355	0.340	0.355	0.355	3,611,400
2024-05-24	0.345	0.345	0.340	0.340	0.340	2,163,000
2024-05-23	0.345	0.350	0.340	0.345	0.345	3,027,800
2024-05-21	0.345	0.345	0.340	0.340	0.340	1,384,000
2024-05-20	0.345	0.350	0.340	0.345	0.345	5,167,800
2024-05-17	0.340	0.345	0.335	0.345	0.345	7,370,900
2024-05-16	0.340	0.345	0.335	0.340	0.340	2,673,000
2024-05-15	0.345	0.345	0.335	0.335	0.335	1,779,000
2024-05-14	0.345	0.350	0.340	0.345	0.345	2,940,500
2024-05-13	0.345	0.345	0.340	0.345	0.345	1,487,300
2024-05-10	0.340	0.350	0.340	0.345	0.345	4,054,700
2024-05-09	0.335	0.340	0.330	0.340	0.340	1,777,400
2024-05-08	0.340	0.340	0.335	0.335	0.335	831,700
2024-05-07	0.335	0.345	0.330	0.340	0.340	3,276,200
2024-05-06	0.335	0.340	0.330	0.335	0.335	1,746,400
2024-05-03	0.330	0.335	0.325	0.330	0.330	915,200
2024-05-02	0.330	0.330	0.325	0.330	0.330	2,924,600
2024-04-30	0.330	0.340	0.330	0.330	0.330	4,419,400
2024-04-29	0.345	0.345	0.330	0.330	0.330	6,735,800
2024-04-26	0.340	0.345	0.340	0.345	0.345	858,300
2024-04-25	0.350	0.350	0.335	0.335	0.335	4,183,500
2024-04-24	0.350	0.355	0.345	0.350	0.350	542,600
2024-04-23	0.345	0.350	0.340	0.350	0.350	583,200
2024-04-22	0.340	0.350	0.340	0.345	0.345	819,000
2024-04-19	0.355	0.355	0.335	0.340	0.340	3,045,200
2024-04-18	0.355	0.360	0.350	0.350	0.350	962,300
2024-04-17	0.350	0.360	0.350	0.360	0.360	1,062,100
2024-04-16	0.360	0.365	0.345	0.350	0.350	5,588,400
2024-04-15	0.370	0.375	0.360	0.360	0.360	2,587,700
2024-04-12	0.370	0.380	0.360	0.375	0.375	3,877,000
2024-04-09	0.365	0.370	0.365	0.365	0.365	678,400
2024-04-08	0.360	0.370	0.360	0.365	0.365	2,715,300
2024-04-05	0.360	0.365	0.360	0.365	0.365	721,400
2024-04-04	0.365	0.365	0.360	0.365	0.365	1,424,100
2024-04-03	0.360	0.370	0.355	0.365	0.365	1,857,100
2024-04-02	0.360	0.360	0.350	0.360	0.360	2,869,300
2024-04-01	0.350	0.365	0.350	0.365	0.365	2,674,600
2024-03-29	0.365	0.365	0.350	0.355	0.355	2,887,600
2024-03-27	0.365	0.370	0.360	0.365	0.365	1,623,800
2024-03-26	0.350	0.370	0.350	0.365	0.365	7,955,800
2024-03-25	0.360	0.365	0.345	0.355	0.355	2,861,400
2024-03-22	0.350	0.360	0.345	0.360	0.360	3,688,000
2024-03-21	0.340	0.355	0.340	0.350	0.350	3,812,600
2024-03-20	0.340	0.345	0.335	0.340	0.340	3,913,400
2024-03-19	0.340	0.345	0.335	0.335	0.335	667,100
2024-03-18	0.345	0.350	0.335	0.345	0.345	2,970,700
2024-03-15	0.345	0.350	0.340	0.350	0.350	2,817,900
2024-03-14	0.340	0.350	0.335	0.345	0.345	3,251,000
2024-03-13	0.335	0.345	0.335	0.340	0.340	1,501,700
2024-03-12	0.335	0.340	0.330	0.340	0.340	548,500
2024-03-11	0.340	0.340	0.330	0.340	0.340	1,247,000
2024-03-08	0.340	0.340	0.325	0.335	0.335	2,152,300
2024-03-07	0.320	0.335	0.320	0.335	0.335	3,215,500
2024-03-06	0.325	0.325	0.315	0.325	0.325	1,838,000
2024-03-05	0.330	0.330	0.320	0.325	0.325	1,298,100
2024-03-04	0.330	0.335	0.320	0.320	0.320	3,094,100

← NewerPage 11 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.