Gabungan AQRS Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.350	0.375	0.350	0.370	0.370	9,238,700
2023-09-05	0.380	0.385	0.350	0.350	0.350	16,694,600
2023-09-04	0.390	0.400	0.375	0.385	0.385	8,308,700
2023-09-01	0.370	0.405	0.360	0.395	0.395	31,365,301
2023-08-30	0.370	0.375	0.350	0.370	0.370	12,579,000
2023-08-29	0.345	0.375	0.345	0.370	0.370	23,400,699
2023-08-28	0.320	0.355	0.315	0.340	0.340	17,102,400
2023-08-25	0.310	0.320	0.305	0.315	0.315	5,055,200
2023-08-24	0.320	0.325	0.310	0.310	0.310	4,647,900
2023-08-23	0.325	0.330	0.320	0.325	0.325	1,335,700
2023-08-22	0.330	0.335	0.325	0.330	0.330	2,176,400
2023-08-21	0.335	0.340	0.325	0.335	0.335	3,789,800
2023-08-18	0.325	0.345	0.315	0.335	0.335	7,218,100
2023-08-17	0.330	0.335	0.325	0.325	0.325	3,694,500
2023-08-16	0.320	0.335	0.315	0.330	0.330	11,149,600
2023-08-15	0.310	0.320	0.310	0.315	0.315	2,713,000
2023-08-14	0.295	0.310	0.295	0.310	0.310	2,833,800
2023-08-11	0.300	0.300	0.295	0.295	0.295	1,196,300
2023-08-10	0.295	0.300	0.290	0.300	0.300	860,500
2023-08-09	0.295	0.300	0.290	0.295	0.295	723,800
2023-08-08	0.290	0.300	0.290	0.295	0.295	2,500,800
2023-08-07	0.290	0.295	0.290	0.290	0.290	859,700
2023-08-04	0.295	0.300	0.290	0.290	0.290	1,922,200
2023-08-03	0.300	0.305	0.290	0.290	0.290	2,535,600
2023-08-02	0.300	0.305	0.295	0.305	0.305	1,951,100
2023-08-01	0.310	0.310	0.295	0.295	0.295	2,824,400
2023-07-31	0.315	0.320	0.305	0.310	0.310	2,546,100
2023-07-28	0.310	0.320	0.310	0.315	0.315	3,452,100
2023-07-27	0.310	0.320	0.310	0.310	0.310	5,031,700
2023-07-26	0.310	0.320	0.310	0.310	0.310	3,068,400
2023-07-25	0.305	0.315	0.305	0.310	0.310	1,466,000
2023-07-24	0.320	0.320	0.310	0.310	0.310	3,522,600
2023-07-21	0.305	0.320	0.300	0.320	0.320	6,363,500
2023-07-20	0.310	0.310	0.305	0.305	0.305	1,004,500
2023-07-18	0.305	0.315	0.300	0.305	0.305	2,210,900
2023-07-17	0.295	0.310	0.295	0.305	0.305	1,781,300
2023-07-14	0.300	0.305	0.295	0.300	0.300	1,742,200
2023-07-13	0.295	0.300	0.295	0.300	0.300	1,582,800
2023-07-12	0.295	0.300	0.290	0.295	0.295	1,529,600
2023-07-11	0.290	0.295	0.285	0.295	0.295	3,297,900
2023-07-10	0.285	0.295	0.285	0.290	0.290	2,338,300
2023-07-07	0.285	0.290	0.285	0.285	0.285	467,500
2023-07-06	0.295	0.295	0.280	0.290	0.290	1,240,600
2023-07-05	0.280	0.300	0.280	0.295	0.295	6,259,800
2023-07-04	0.280	0.285	0.275	0.280	0.280	1,451,100
2023-07-03	0.275	0.275	0.270	0.275	0.275	749,400
2023-06-30	0.275	0.275	0.270	0.270	0.270	471,300
2023-06-28	0.270	0.275	0.270	0.270	0.270	410,900
2023-06-27	0.270	0.275	0.265	0.265	0.265	848,800
2023-06-26	0.270	0.275	0.270	0.270	0.270	815,900
2023-06-23	0.275	0.275	0.265	0.265	0.265	935,500
2023-06-22	0.275	0.280	0.265	0.270	0.270	792,000
2023-06-21	0.265	0.275	0.265	0.275	0.275	1,164,800
2023-06-20	0.265	0.270	0.265	0.270	0.270	524,900
2023-06-19	0.265	0.270	0.260	0.265	0.265	737,800
2023-06-16	0.275	0.275	0.260	0.265	0.265	3,440,100
2023-06-15	0.280	0.280	0.275	0.275	0.275	295,400
2023-06-14	0.280	0.285	0.275	0.275	0.275	1,169,900
2023-06-13	0.280	0.285	0.275	0.275	0.275	872,400
2023-06-12	0.280	0.285	0.275	0.275	0.275	1,211,000

← NewerPage 14 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.