Gabungan AQRS Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.330	0.335	0.325	0.330	0.330	267,200
2023-11-30	0.330	0.335	0.325	0.330	0.330	1,238,600
2023-11-29	0.335	0.335	0.325	0.335	0.335	2,094,500
2023-11-28	0.335	0.340	0.330	0.330	0.330	1,512,700
2023-11-27	0.340	0.350	0.335	0.340	0.340	1,432,300
2023-11-24	0.345	0.350	0.340	0.345	0.345	1,828,300
2023-11-23	0.340	0.350	0.340	0.345	0.345	3,015,700
2023-11-22	0.340	0.340	0.335	0.340	0.340	1,364,000
2023-11-21	0.335	0.345	0.335	0.340	0.340	1,506,000
2023-11-20	0.335	0.335	0.330	0.330	0.330	597,200
2023-11-17	0.340	0.345	0.335	0.335	0.335	1,176,800
2023-11-16	0.340	0.340	0.335	0.335	0.335	321,400
2023-11-15	0.340	0.345	0.335	0.345	0.345	1,810,900
2023-11-14	0.340	0.340	0.330	0.340	0.340	1,507,200
2023-11-10	0.340	0.340	0.330	0.335	0.335	1,254,400
2023-11-09	0.340	0.340	0.335	0.340	0.340	1,245,600
2023-11-08	0.335	0.345	0.330	0.340	0.340	2,280,900
2023-11-07	0.350	0.350	0.335	0.335	0.335	3,974,500
2023-11-06	0.345	0.355	0.340	0.350	0.350	6,267,100
2023-11-03	0.335	0.345	0.330	0.345	0.345	6,605,500
2023-11-02	0.325	0.335	0.325	0.330	0.330	2,953,000
2023-11-01	0.330	0.330	0.325	0.325	0.325	1,401,400
2023-10-31	0.335	0.335	0.325	0.330	0.330	1,993,400
2023-10-30	0.335	0.340	0.325	0.330	0.330	2,305,100
2023-10-27	0.335	0.340	0.330	0.335	0.335	1,320,400
2023-10-26	0.330	0.340	0.325	0.335	0.335	3,094,800
2023-10-25	0.340	0.340	0.325	0.330	0.330	2,291,600
2023-10-24	0.325	0.340	0.320	0.335	0.335	4,975,900
2023-10-23	0.335	0.335	0.320	0.325	0.325	4,553,100
2023-10-20	0.330	0.340	0.325	0.340	0.340	4,738,300
2023-10-19	0.340	0.345	0.330	0.330	0.330	7,098,500
2023-10-18	0.355	0.355	0.340	0.340	0.340	5,879,400
2023-10-17	0.350	0.360	0.350	0.350	0.350	1,750,600
2023-10-16	0.365	0.365	0.350	0.350	0.350	11,386,900
2023-10-13	0.385	0.390	0.370	0.370	0.370	10,382,100
2023-10-12	0.380	0.390	0.370	0.385	0.385	7,299,000
2023-10-11	0.380	0.385	0.370	0.380	0.380	4,809,800
2023-10-10	0.375	0.380	0.370	0.380	0.380	5,634,300
2023-10-09	0.380	0.390	0.360	0.365	0.365	9,343,100
2023-10-06	0.355	0.385	0.350	0.380	0.380	13,955,600
2023-10-05	0.350	0.355	0.345	0.350	0.350	4,430,200
2023-10-04	0.345	0.350	0.340	0.345	0.345	4,827,100
2023-10-03	0.350	0.355	0.340	0.355	0.355	3,932,900
2023-10-02	0.360	0.360	0.345	0.350	0.350	7,686,300
2023-09-29	0.355	0.365	0.355	0.360	0.360	2,179,600
2023-09-27	0.370	0.370	0.355	0.355	0.355	6,180,100
2023-09-26	0.375	0.385	0.370	0.375	0.375	6,239,400
2023-09-25	0.375	0.390	0.375	0.375	0.375	7,091,600
2023-09-22	0.380	0.385	0.370	0.380	0.380	9,742,000
2023-09-21	0.380	0.390	0.375	0.380	0.380	6,582,000
2023-09-20	0.375	0.400	0.375	0.385	0.385	13,564,900
2023-09-19	0.385	0.390	0.375	0.375	0.375	5,654,500
2023-09-18	0.385	0.395	0.380	0.385	0.385	10,442,900
2023-09-15	0.370	0.390	0.370	0.385	0.385	9,531,300
2023-09-14	0.360	0.375	0.360	0.370	0.370	5,758,000
2023-09-13	0.375	0.375	0.355	0.360	0.360	4,818,600
2023-09-12	0.370	0.370	0.345	0.370	0.370	7,625,000
2023-09-11	0.360	0.365	0.355	0.365	0.365	5,631,700
2023-09-08	0.350	0.365	0.345	0.355	0.355	5,190,400
2023-09-07	0.370	0.370	0.345	0.350	0.350	6,857,900

← NewerPage 13 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.