Gabungan AQRS Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	0.315	0.315	0.305	0.310	0.310	912,900
2022-06-14	0.315	0.315	0.305	0.310	0.310	894,900
2022-06-13	0.315	0.320	0.305	0.320	0.320	2,011,400
2022-06-10	0.315	0.325	0.315	0.325	0.325	884,100
2022-06-09	0.315	0.325	0.315	0.325	0.325	1,347,300
2022-06-08	0.325	0.330	0.315	0.315	0.315	2,413,100
2022-06-07	0.360	0.360	0.320	0.320	0.320	3,982,100
2022-06-03	0.330	0.365	0.330	0.360	0.360	4,284,000
2022-06-02	0.325	0.330	0.320	0.330	0.330	1,530,100
2022-06-01	0.315	0.320	0.315	0.320	0.320	919,600
2022-05-31	0.330	0.330	0.310	0.315	0.315	2,645,400
2022-05-30	0.315	0.330	0.315	0.330	0.330	1,035,300
2022-05-27	0.320	0.320	0.305	0.310	0.310	4,019,400
2022-05-26	0.340	0.340	0.315	0.315	0.315	3,372,200
2022-05-25	0.340	0.360	0.325	0.330	0.330	1,109,400
2022-05-24	0.365	0.365	0.340	0.345	0.345	1,314,900
2022-05-23	0.360	0.375	0.355	0.365	0.365	281,000
2022-05-20	0.360	0.370	0.360	0.365	0.365	618,000
2022-05-19	0.375	0.375	0.360	0.370	0.370	1,005,600
2022-05-18	0.380	0.380	0.370	0.375	0.375	289,700
2022-05-17	0.375	0.380	0.375	0.380	0.380	93,800
2022-05-13	0.375	0.380	0.370	0.380	0.380	205,400
2022-05-12	0.385	0.385	0.370	0.375	0.375	407,500
2022-05-11	0.385	0.390	0.380	0.390	0.390	84,600
2022-05-10	0.390	0.390	0.380	0.390	0.390	303,600
2022-05-09	0.405	0.405	0.380	0.385	0.385	1,088,100
2022-05-06	0.390	0.405	0.385	0.405	0.405	1,229,200
2022-05-05	0.395	0.400	0.390	0.390	0.390	288,500
2022-04-29	0.390	0.405	0.390	0.395	0.395	251,200
2022-04-28	0.405	0.405	0.390	0.395	0.395	317,400
2022-04-27	0.390	0.400	0.385	0.400	0.400	851,500
2022-04-26	0.390	0.400	0.390	0.400	0.400	1,744,700
2022-04-25	0.405	0.405	0.380	0.390	0.390	4,086,900
2022-04-22	0.410	0.415	0.410	0.415	0.415	306,700
2022-04-21	0.420	0.425	0.405	0.415	0.415	1,196,800
2022-04-20	0.415	0.425	0.415	0.420	0.420	360,200
2022-04-18	0.435	0.440	0.405	0.420	0.420	2,875,900
2022-04-15	0.450	0.465	0.435	0.435	0.435	3,482,200
2022-04-14	0.430	0.455	0.425	0.455	0.455	4,286,800
2022-04-13	0.425	0.440	0.425	0.430	0.430	679,800
2022-04-12	0.430	0.430	0.420	0.425	0.425	658,400
2022-04-11	0.440	0.450	0.425	0.435	0.435	1,565,600
2022-04-08	0.435	0.440	0.425	0.435	0.435	1,288,900
2022-04-07	0.430	0.435	0.425	0.430	0.430	1,906,400
2022-04-06	0.435	0.445	0.430	0.435	0.435	2,118,000
2022-04-05	0.425	0.445	0.420	0.440	0.440	4,537,700
2022-04-04	0.395	0.425	0.390	0.420	0.420	4,999,700
2022-04-01	0.395	0.395	0.385	0.395	0.395	784,400
2022-03-31	0.380	0.395	0.380	0.395	0.395	491,600
2022-03-30	0.390	0.395	0.370	0.380	0.380	1,912,800
2022-03-29	0.395	0.395	0.385	0.385	0.385	460,900
2022-03-28	0.395	0.400	0.390	0.395	0.395	1,796,000
2022-03-25	0.390	0.410	0.390	0.395	0.395	2,596,600
2022-03-24	0.400	0.400	0.385	0.390	0.390	1,325,800
2022-03-23	0.405	0.415	0.395	0.400	0.400	3,340,900
2022-03-22	0.380	0.400	0.380	0.400	0.400	1,118,400
2022-03-21	0.380	0.385	0.375	0.375	0.375	442,500
2022-03-18	0.385	0.385	0.375	0.375	0.375	722,700
2022-03-17	0.360	0.390	0.360	0.385	0.385	1,973,900
2022-03-16	0.330	0.370	0.330	0.350	0.350	1,648,400

← NewerPage 19 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.