Gabungan AQRS Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	0.310	0.315	0.310	0.315	0.315	281,300
2022-09-08	0.305	0.310	0.305	0.305	0.305	91,500
2022-09-07	0.305	0.310	0.305	0.305	0.305	378,800
2022-09-06	0.305	0.305	0.305	0.305	0.305	156,400
2022-09-05	0.305	0.305	0.300	0.305	0.305	543,500
2022-09-02	0.310	0.310	0.305	0.305	0.305	174,000
2022-09-01	0.310	0.310	0.310	0.310	0.310	169,000
2022-08-30	0.310	0.315	0.305	0.310	0.310	1,304,600
2022-08-29	0.305	0.310	0.305	0.305	0.305	813,600
2022-08-26	0.310	0.315	0.305	0.315	0.315	498,300
2022-08-25	0.315	0.320	0.305	0.310	0.310	2,197,600
2022-08-24	0.315	0.315	0.310	0.310	0.310	275,400
2022-08-23	0.310	0.315	0.305	0.315	0.315	155,500
2022-08-22	0.315	0.320	0.310	0.315	0.315	162,100
2022-08-19	0.315	0.320	0.315	0.315	0.315	355,300
2022-08-18	0.315	0.320	0.310	0.315	0.315	581,000
2022-08-17	0.335	0.335	0.320	0.320	0.320	1,498,800
2022-08-16	0.340	0.340	0.335	0.335	0.335	454,800
2022-08-15	0.335	0.340	0.335	0.340	0.340	722,300
2022-08-12	0.330	0.335	0.320	0.335	0.335	1,551,300
2022-08-11	0.330	0.335	0.325	0.330	0.330	465,000
2022-08-10	0.335	0.335	0.325	0.325	0.325	548,300
2022-08-09	0.325	0.345	0.325	0.340	0.340	1,700,500
2022-08-08	0.325	0.325	0.320	0.320	0.320	432,200
2022-08-05	0.320	0.325	0.315	0.320	0.320	745,200
2022-08-04	0.315	0.320	0.315	0.320	0.320	553,100
2022-08-03	0.305	0.315	0.305	0.315	0.315	185,100
2022-08-02	0.325	0.325	0.310	0.310	0.310	1,226,000
2022-08-01	0.320	0.325	0.320	0.325	0.325	436,800
2022-07-29	0.315	0.320	0.310	0.315	0.315	660,000
2022-07-28	0.310	0.310	0.310	0.310	0.310	392,700
2022-07-27	0.305	0.310	0.305	0.310	0.310	425,800
2022-07-26	0.305	0.315	0.305	0.305	0.305	1,170,200
2022-07-25	0.300	0.300	0.300	0.300	0.300	344,100
2022-07-22	0.300	0.305	0.295	0.300	0.300	654,100
2022-07-21	0.300	0.305	0.300	0.300	0.300	541,500
2022-07-20	0.300	0.305	0.300	0.300	0.300	828,800
2022-07-19	0.295	0.295	0.295	0.295	0.295	146,200
2022-07-18	0.295	0.300	0.295	0.295	0.295	233,000
2022-07-15	0.295	0.300	0.295	0.295	0.295	149,500
2022-07-14	0.300	0.300	0.300	0.300	0.300	716,000
2022-07-13	0.295	0.300	0.295	0.295	0.295	122,100
2022-07-12	0.300	0.300	0.295	0.295	0.295	564,400
2022-07-08	0.295	0.305	0.295	0.305	0.305	247,100
2022-07-07	0.295	0.295	0.290	0.295	0.295	403,900
2022-07-06	0.310	0.310	0.295	0.295	0.295	926,000
2022-07-05	0.315	0.315	0.305	0.310	0.310	424,700
2022-07-04	0.315	0.315	0.300	0.310	0.310	1,114,500
2022-07-01	0.320	0.325	0.315	0.320	0.320	815,100
2022-06-30	0.315	0.325	0.310	0.320	0.320	1,085,400
2022-06-29	0.300	0.320	0.300	0.315	0.315	3,160,200
2022-06-28	0.315	0.315	0.300	0.310	0.310	805,600
2022-06-27	0.310	0.315	0.305	0.315	0.315	2,379,800
2022-06-24	0.305	0.320	0.295	0.300	0.300	1,938,300
2022-06-23	0.295	0.300	0.295	0.300	0.300	278,900
2022-06-22	0.290	0.300	0.290	0.295	0.295	1,350,000
2022-06-21	0.285	0.300	0.285	0.285	0.285	4,973,400
2022-06-20	0.300	0.305	0.285	0.290	0.290	2,500,900
2022-06-17	0.305	0.305	0.300	0.300	0.300	385,600
2022-06-16	0.315	0.315	0.305	0.305	0.305	664,700

← NewerPage 18 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.