Gabungan AQRS Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	0.275	0.280	0.275	0.280	0.280	328,500
2023-06-08	0.280	0.280	0.275	0.275	0.275	402,800
2023-06-07	0.275	0.280	0.270	0.280	0.280	1,200,600
2023-06-06	0.270	0.275	0.270	0.275	0.275	520,900
2023-06-02	0.265	0.270	0.265	0.265	0.265	312,000
2023-06-01	0.275	0.275	0.265	0.265	0.265	556,800
2023-05-31	0.270	0.275	0.270	0.275	0.275	756,100
2023-05-30	0.265	0.275	0.265	0.270	0.270	445,100
2023-05-29	0.270	0.270	0.265	0.265	0.265	818,600
2023-05-26	0.265	0.265	0.265	0.265	0.265	427,000
2023-05-25	0.265	0.265	0.260	0.260	0.260	988,100
2023-05-24	0.265	0.270	0.260	0.265	0.265	1,314,300
2023-05-23	0.265	0.270	0.265	0.265	0.265	789,800
2023-05-22	0.270	0.270	0.265	0.265	0.265	526,600
2023-05-19	0.275	0.280	0.265	0.270	0.270	1,657,700
2023-05-18	0.275	0.280	0.275	0.275	0.275	941,300
2023-05-17	0.275	0.280	0.270	0.275	0.275	1,297,400
2023-05-16	0.265	0.275	0.265	0.270	0.270	804,100
2023-05-15	0.265	0.270	0.260	0.265	0.265	1,124,400
2023-05-12	0.270	0.270	0.260	0.265	0.265	4,373,200
2023-05-11	0.275	0.275	0.265	0.270	0.270	3,077,100
2023-05-10	0.280	0.285	0.270	0.275	0.275	4,057,000
2023-05-09	0.290	0.290	0.280	0.280	0.280	2,397,600
2023-05-08	0.295	0.295	0.285	0.290	0.290	2,290,300
2023-05-05	0.290	0.295	0.285	0.290	0.290	4,046,800
2023-05-03	0.290	0.300	0.285	0.290	0.290	4,795,700
2023-05-02	0.290	0.300	0.290	0.290	0.290	2,255,900
2023-04-28	0.295	0.300	0.290	0.290	0.290	1,662,000
2023-04-27	0.295	0.300	0.290	0.295	0.295	2,105,000
2023-04-26	0.295	0.300	0.290	0.300	0.300	2,273,300
2023-04-25	0.295	0.305	0.295	0.295	0.295	1,178,500
2023-04-20	0.295	0.300	0.290	0.300	0.300	3,577,800
2023-04-19	0.305	0.305	0.295	0.295	0.295	2,657,000
2023-04-18	0.300	0.305	0.295	0.305	0.305	5,806,800
2023-04-17	0.315	0.315	0.300	0.300	0.300	11,001,800
2023-04-14	0.320	0.320	0.310	0.315	0.315	3,275,400
2023-04-13	0.320	0.320	0.310	0.315	0.315	3,359,100
2023-04-12	0.315	0.325	0.310	0.320	0.320	7,476,700
2023-04-11	0.310	0.315	0.305	0.310	0.310	2,789,700
2023-04-10	0.310	0.315	0.305	0.310	0.310	4,056,500
2023-04-07	0.305	0.310	0.295	0.305	0.305	5,749,400
2023-04-06	0.310	0.315	0.295	0.305	0.305	5,742,800
2023-04-05	0.315	0.315	0.300	0.305	0.305	4,417,900
2023-04-04	0.315	0.325	0.305	0.315	0.315	4,881,900
2023-04-03	0.320	0.320	0.310	0.315	0.315	2,738,500
2023-03-31	0.310	0.320	0.305	0.315	0.315	3,189,500
2023-03-30	0.325	0.325	0.310	0.310	0.310	6,861,700
2023-03-29	0.300	0.325	0.300	0.320	0.320	6,463,400
2023-03-28	0.295	0.300	0.285	0.300	0.300	2,794,600
2023-03-27	0.305	0.315	0.295	0.300	0.300	5,852,900
2023-03-24	0.310	0.310	0.300	0.305	0.305	897,000
2023-03-23	0.300	0.315	0.295	0.310	0.310	3,403,700
2023-03-22	0.300	0.305	0.295	0.300	0.300	705,300
2023-03-21	0.295	0.300	0.295	0.295	0.295	944,300
2023-03-20	0.300	0.300	0.285	0.290	0.290	1,478,000
2023-03-17	0.290	0.300	0.290	0.300	0.300	2,102,100
2023-03-16	0.285	0.290	0.280	0.285	0.285	3,237,000
2023-03-15	0.285	0.295	0.285	0.290	0.290	1,073,100
2023-03-14	0.290	0.290	0.280	0.285	0.285	4,099,000
2023-03-13	0.295	0.295	0.285	0.290	0.290	5,073,500

← NewerPage 15 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.