Gabungan AQRS Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	0.430	0.435	0.420	0.420	0.420	467,000
2021-12-15	0.435	0.435	0.420	0.420	0.420	394,800
2021-12-14	0.435	0.440	0.430	0.435	0.435	408,600
2021-12-13	0.425	0.440	0.425	0.440	0.440	221,000
2021-12-10	0.435	0.435	0.425	0.425	0.425	245,100
2021-12-09	0.430	0.440	0.430	0.435	0.435	246,500
2021-12-08	0.420	0.430	0.420	0.425	0.425	404,600
2021-12-07	0.410	0.420	0.410	0.415	0.415	1,450,600
2021-12-06	0.420	0.420	0.400	0.410	0.410	2,519,500
2021-12-02	0.440	0.440	0.420	0.425	0.425	1,380,500
2021-12-01	0.450	0.450	0.440	0.445	0.445	719,800
2021-11-30	0.450	0.450	0.440	0.450	0.450	393,700
2021-11-29	0.435	0.455	0.430	0.455	0.455	915,000
2021-11-26	0.450	0.460	0.440	0.460	0.460	1,309,400
2021-11-25	0.450	0.455	0.445	0.450	0.450	1,097,500
2021-11-24	0.460	0.465	0.455	0.455	0.455	1,093,400
2021-11-23	0.475	0.475	0.460	0.460	0.460	1,216,600
2021-11-22	0.475	0.475	0.470	0.470	0.470	237,600
2021-11-19	0.475	0.475	0.470	0.470	0.470	166,700
2021-11-18	0.470	0.480	0.470	0.475	0.475	243,100
2021-11-17	0.480	0.480	0.470	0.470	0.470	173,600
2021-11-16	0.480	0.480	0.470	0.480	0.480	575,500
2021-11-15	0.480	0.480	0.475	0.480	0.480	434,700
2021-11-12	0.495	0.500	0.480	0.480	0.480	1,910,800
2021-11-11	0.480	0.500	0.480	0.495	0.495	747,000
2021-11-10	0.485	0.490	0.485	0.485	0.485	510,000
2021-11-09	0.490	0.495	0.480	0.480	0.480	1,263,400
2021-11-08	0.495	0.495	0.490	0.490	0.490	1,025,700
2021-11-05	0.495	0.500	0.495	0.495	0.495	427,300
2021-11-03	0.490	0.500	0.490	0.495	0.495	411,900
2021-11-02	0.520	0.525	0.490	0.495	0.495	4,231,100
2021-11-01	0.530	0.530	0.520	0.525	0.525	1,521,700
2021-10-29	0.530	0.540	0.530	0.540	0.540	1,058,700
2021-10-28	0.525	0.540	0.520	0.530	0.530	3,937,000
2021-10-27	0.535	0.545	0.525	0.530	0.530	1,347,100
2021-10-26	0.550	0.550	0.530	0.535	0.535	1,497,500
2021-10-25	0.555	0.555	0.550	0.550	0.550	460,100
2021-10-22	0.555	0.565	0.540	0.555	0.555	1,246,800
2021-10-21	0.565	0.570	0.555	0.560	0.560	1,126,900

← NewerPage 21 of 21 · 1,239 trading days

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.