Gabungan AQRS Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.340	0.340	0.330	0.335	0.335	3,266,200
2024-02-29	0.345	0.345	0.335	0.340	0.340	3,468,900
2024-02-28	0.350	0.355	0.340	0.350	0.350	1,285,800
2024-02-27	0.350	0.350	0.340	0.350	0.350	2,438,000
2024-02-26	0.355	0.360	0.345	0.345	0.345	3,430,000
2024-02-23	0.365	0.370	0.355	0.355	0.355	2,431,500
2024-02-22	0.370	0.370	0.360	0.365	0.365	935,300
2024-02-21	0.370	0.370	0.360	0.365	0.365	2,552,000
2024-02-20	0.370	0.375	0.365	0.370	0.370	3,753,100
2024-02-19	0.370	0.375	0.365	0.370	0.370	577,400
2024-02-16	0.365	0.375	0.365	0.370	0.370	1,052,300
2024-02-15	0.375	0.380	0.370	0.370	0.370	3,834,300
2024-02-14	0.370	0.375	0.365	0.370	0.370	3,747,400
2024-02-13	0.360	0.375	0.360	0.375	0.375	3,763,500
2024-02-09	0.360	0.365	0.355	0.360	0.360	2,467,800
2024-02-08	0.350	0.365	0.340	0.360	0.360	4,413,700
2024-02-07	0.350	0.350	0.345	0.345	0.345	1,083,200
2024-02-06	0.350	0.360	0.345	0.355	0.355	2,286,500
2024-02-05	0.350	0.355	0.345	0.350	0.350	2,257,600
2024-02-02	0.360	0.360	0.350	0.355	0.355	2,203,700
2024-01-31	0.375	0.375	0.360	0.365	0.365	4,313,200
2024-01-30	0.375	0.380	0.365	0.375	0.375	2,409,500
2024-01-29	0.375	0.380	0.370	0.370	0.370	3,064,800
2024-01-26	0.375	0.385	0.370	0.375	0.375	9,610,600
2024-01-24	0.360	0.375	0.355	0.370	0.370	7,586,100
2024-01-23	0.360	0.365	0.355	0.355	0.355	4,101,900
2024-01-22	0.355	0.365	0.355	0.360	0.360	5,349,600
2024-01-19	0.350	0.360	0.345	0.355	0.355	5,026,000
2024-01-18	0.365	0.365	0.340	0.350	0.350	7,080,900
2024-01-17	0.375	0.380	0.360	0.370	0.370	4,392,200
2024-01-16	0.390	0.395	0.370	0.375	0.375	10,872,900
2024-01-15	0.380	0.390	0.375	0.385	0.385	12,585,200
2024-01-12	0.365	0.375	0.365	0.375	0.375	6,718,400
2024-01-11	0.365	0.370	0.360	0.365	0.365	7,154,200
2024-01-10	0.355	0.370	0.355	0.360	0.360	4,249,600
2024-01-09	0.365	0.370	0.350	0.355	0.355	4,724,700
2024-01-08	0.360	0.370	0.360	0.365	0.365	7,979,000
2024-01-05	0.350	0.360	0.345	0.355	0.355	7,334,000
2024-01-04	0.355	0.370	0.350	0.350	0.350	19,031,000
2024-01-03	0.335	0.355	0.335	0.355	0.355	11,349,400
2024-01-02	0.330	0.340	0.325	0.340	0.340	1,324,900
2023-12-29	0.335	0.340	0.325	0.330	0.330	1,766,100
2023-12-28	0.335	0.340	0.330	0.335	0.335	948,600
2023-12-27	0.335	0.340	0.330	0.335	0.335	1,209,900
2023-12-26	0.335	0.340	0.330	0.335	0.335	1,771,200
2023-12-22	0.340	0.340	0.330	0.335	0.335	941,900
2023-12-21	0.335	0.340	0.330	0.340	0.340	1,537,900
2023-12-20	0.340	0.340	0.335	0.335	0.335	482,200
2023-12-19	0.330	0.345	0.330	0.335	0.335	3,733,200
2023-12-18	0.335	0.335	0.330	0.335	0.335	898,500
2023-12-15	0.335	0.335	0.330	0.335	0.335	1,201,000
2023-12-14	0.325	0.335	0.325	0.335	0.335	996,400
2023-12-13	0.330	0.330	0.325	0.325	0.325	1,887,800
2023-12-12	0.335	0.340	0.330	0.330	0.330	1,894,700
2023-12-11	0.335	0.340	0.330	0.330	0.330	2,503,700
2023-12-08	0.330	0.335	0.325	0.330	0.330	1,341,400
2023-12-07	0.330	0.335	0.325	0.325	0.325	1,359,500
2023-12-06	0.330	0.335	0.325	0.330	0.330	1,464,600
2023-12-05	0.330	0.335	0.325	0.335	0.335	1,832,500
2023-12-04	0.330	0.335	0.325	0.330	0.330	1,306,100

← NewerPage 12 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.