Gabungan AQRS Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	0.330	0.330	0.325	0.330	0.330	136,500
2022-03-14	0.330	0.345	0.320	0.330	0.330	172,200
2022-03-11	0.330	0.330	0.320	0.330	0.330	443,200
2022-03-10	0.325	0.335	0.325	0.335	0.335	625,100
2022-03-09	0.315	0.335	0.315	0.325	0.325	595,000
2022-03-08	0.320	0.320	0.305	0.315	0.315	1,340,800
2022-03-07	0.330	0.330	0.310	0.325	0.325	659,200
2022-03-04	0.350	0.350	0.320	0.330	0.330	2,008,100
2022-03-03	0.360	0.365	0.355	0.355	0.355	438,500
2022-03-02	0.370	0.375	0.360	0.360	0.360	749,600
2022-03-01	0.380	0.380	0.370	0.375	0.375	1,432,900
2022-02-28	0.395	0.395	0.380	0.385	0.385	546,300
2022-02-25	0.375	0.395	0.375	0.390	0.390	432,300
2022-02-24	0.375	0.380	0.370	0.375	0.375	961,500
2022-02-23	0.395	0.395	0.375	0.380	0.380	3,602,600
2022-02-22	0.400	0.400	0.395	0.395	0.395	556,800
2022-02-21	0.400	0.400	0.390	0.400	0.400	1,183,600
2022-02-18	0.380	0.400	0.375	0.400	0.400	1,037,900
2022-02-17	0.375	0.380	0.370	0.380	0.380	1,322,000
2022-02-16	0.390	0.390	0.375	0.375	0.375	2,072,900
2022-02-15	0.395	0.395	0.385	0.390	0.390	968,600
2022-02-14	0.395	0.400	0.390	0.390	0.390	823,400
2022-02-11	0.400	0.400	0.395	0.395	0.395	318,400
2022-02-10	0.400	0.405	0.395	0.400	0.400	577,600
2022-02-09	0.400	0.405	0.395	0.395	0.395	635,700
2022-02-08	0.395	0.400	0.390	0.390	0.390	1,082,500
2022-02-07	0.395	0.405	0.390	0.395	0.395	1,067,700
2022-02-04	0.395	0.400	0.395	0.395	0.395	259,300
2022-02-03	0.395	0.395	0.395	0.395	0.395	122,600
2022-01-31	0.390	0.390	0.390	0.390	0.390	2,000
2022-01-28	0.390	0.395	0.390	0.390	0.390	274,200
2022-01-27	0.390	0.395	0.390	0.390	0.390	135,700
2022-01-26	0.385	0.395	0.385	0.395	0.395	281,400
2022-01-25	0.400	0.410	0.385	0.390	0.390	1,028,500
2022-01-24	0.410	0.410	0.400	0.405	0.405	748,500
2022-01-21	0.425	0.435	0.410	0.415	0.415	1,274,000
2022-01-20	0.430	0.435	0.420	0.430	0.430	306,800
2022-01-19	0.440	0.440	0.425	0.430	0.430	597,500
2022-01-17	0.435	0.440	0.425	0.440	0.440	463,900
2022-01-14	0.450	0.450	0.430	0.430	0.430	568,800
2022-01-13	0.445	0.450	0.440	0.450	0.450	1,198,200
2022-01-12	0.455	0.455	0.440	0.445	0.445	652,500
2022-01-11	0.440	0.450	0.435	0.450	0.450	1,025,900
2022-01-10	0.445	0.455	0.445	0.445	0.445	290,500
2022-01-07	0.445	0.460	0.445	0.455	0.455	197,000
2022-01-06	0.460	0.460	0.445	0.445	0.445	313,200
2022-01-05	0.455	0.465	0.455	0.465	0.465	274,800
2022-01-04	0.445	0.455	0.445	0.455	0.455	179,600
2022-01-03	0.445	0.450	0.445	0.445	0.445	657,300
2021-12-31	0.440	0.450	0.440	0.445	0.445	298,900
2021-12-30	0.445	0.450	0.445	0.445	0.445	217,300
2021-12-29	0.445	0.450	0.445	0.445	0.445	182,600
2021-12-28	0.440	0.460	0.440	0.445	0.445	297,500
2021-12-27	0.440	0.450	0.440	0.445	0.445	157,900
2021-12-24	0.440	0.445	0.435	0.435	0.435	520,200
2021-12-23	0.435	0.440	0.430	0.430	0.430	748,800
2021-12-22	0.430	0.435	0.430	0.430	0.430	732,400
2021-12-21	0.430	0.430	0.425	0.430	0.430	461,100
2021-12-20	0.430	0.430	0.425	0.430	0.430	1,066,600
2021-12-17	0.420	0.435	0.420	0.435	0.435	517,700

← NewerPage 20 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.