Gabungan AQRS Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	0.305	0.305	0.295	0.295	0.295	972,500
2023-03-09	0.305	0.315	0.305	0.305	0.305	3,083,800
2023-03-08	0.295	0.305	0.295	0.300	0.300	2,571,000
2023-03-07	0.295	0.310	0.295	0.295	0.295	2,975,400
2023-03-06	0.300	0.305	0.295	0.295	0.295	1,718,100
2023-03-03	0.290	0.305	0.290	0.300	0.300	2,802,700
2023-03-02	0.295	0.300	0.280	0.290	0.290	5,175,200
2023-03-01	0.300	0.305	0.295	0.295	0.295	2,381,600
2023-02-28	0.330	0.330	0.290	0.300	0.300	10,658,200
2023-02-27	0.335	0.335	0.320	0.330	0.330	4,562,200
2023-02-24	0.345	0.345	0.335	0.335	0.335	7,100,200
2023-02-23	0.325	0.350	0.320	0.340	0.340	13,653,500
2023-02-22	0.320	0.325	0.305	0.320	0.320	4,972,200
2023-02-21	0.330	0.335	0.320	0.325	0.325	6,375,700
2023-02-20	0.325	0.330	0.325	0.325	0.325	4,616,900
2023-02-17	0.315	0.325	0.315	0.320	0.320	3,264,300
2023-02-16	0.320	0.330	0.315	0.320	0.320	7,482,000
2023-02-15	0.295	0.320	0.295	0.320	0.320	15,446,700
2023-02-14	0.285	0.295	0.285	0.295	0.295	4,548,100
2023-02-13	0.285	0.295	0.285	0.285	0.285	3,733,000
2023-02-10	0.280	0.295	0.280	0.285	0.285	5,054,900
2023-02-09	0.285	0.290	0.280	0.285	0.285	1,963,000
2023-02-08	0.290	0.295	0.280	0.285	0.285	5,375,800
2023-02-07	0.300	0.300	0.285	0.285	0.285	5,612,800
2023-02-03	0.300	0.300	0.290	0.300	0.300	3,849,500
2023-02-02	0.285	0.300	0.285	0.300	0.300	10,159,500
2023-01-31	0.290	0.290	0.275	0.285	0.285	9,555,900
2023-01-30	0.280	0.295	0.280	0.290	0.290	12,847,400
2023-01-27	0.270	0.280	0.270	0.280	0.280	4,148,700
2023-01-26	0.275	0.280	0.270	0.275	0.275	2,868,700
2023-01-25	0.260	0.285	0.260	0.275	0.275	13,386,200
2023-01-20	0.260	0.265	0.260	0.265	0.265	585,100
2023-01-19	0.260	0.265	0.255	0.265	0.265	3,118,300
2023-01-18	0.260	0.265	0.255	0.260	0.260	2,103,700
2023-01-17	0.255	0.265	0.255	0.260	0.260	6,294,100
2023-01-16	0.265	0.265	0.255	0.255	0.255	6,892,200
2023-01-13	0.260	0.265	0.255	0.265	0.265	7,204,400
2023-01-12	0.270	0.270	0.260	0.260	0.260	4,968,500
2023-01-11	0.260	0.280	0.260	0.270	0.270	28,090,699
2023-01-10	0.260	0.260	0.255	0.260	0.260	214,100
2023-01-09	0.260	0.265	0.255	0.255	0.255	1,702,400
2023-01-06	0.255	0.260	0.255	0.260	0.260	847,900
2023-01-05	0.260	0.265	0.255	0.255	0.255	746,600
2023-01-04	0.260	0.260	0.255	0.260	0.260	683,700
2023-01-03	0.260	0.265	0.260	0.260	0.260	511,300
2022-12-30	0.265	0.265	0.260	0.260	0.260	844,000
2022-12-29	0.265	0.265	0.260	0.260	0.260	952,000
2022-12-28	0.260	0.265	0.260	0.260	0.260	586,800
2022-12-27	0.265	0.270	0.260	0.265	0.265	1,431,200
2022-12-23	0.265	0.270	0.265	0.270	0.270	189,000
2022-12-22	0.270	0.270	0.265	0.265	0.265	445,000
2022-12-21	0.270	0.275	0.265	0.270	0.270	427,000
2022-12-20	0.265	0.275	0.265	0.275	0.275	470,100
2022-12-19	0.270	0.270	0.265	0.265	0.265	776,800
2022-12-16	0.275	0.275	0.270	0.270	0.270	1,001,000
2022-12-15	0.275	0.275	0.270	0.275	0.275	1,999,400
2022-12-14	0.275	0.290	0.270	0.275	0.275	4,513,200
2022-12-13	0.285	0.285	0.270	0.275	0.275	1,588,200
2022-12-12	0.285	0.285	0.280	0.280	0.280	614,500
2022-12-09	0.280	0.285	0.275	0.285	0.285	698,100

← NewerPage 16 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.