Gabungan AQRS Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.295	0.295	0.290	0.290	0.290	1,909,000
2024-11-21	0.305	0.305	0.295	0.300	0.300	122,300
2024-11-20	0.300	0.305	0.300	0.305	0.305	168,900
2024-11-19	0.300	0.305	0.300	0.300	0.300	692,200
2024-11-18	0.305	0.305	0.300	0.305	0.305	92,800
2024-11-15	0.305	0.305	0.295	0.305	0.305	425,800
2024-11-14	0.310	0.310	0.300	0.300	0.300	1,456,800
2024-11-13	0.305	0.310	0.305	0.310	0.310	129,200
2024-11-12	0.305	0.305	0.300	0.300	0.300	374,400
2024-11-11	0.305	0.310	0.305	0.305	0.305	453,900
2024-11-08	0.315	0.315	0.305	0.310	0.310	1,006,800
2024-11-07	0.320	0.320	0.305	0.320	0.320	736,800
2024-11-06	0.305	0.320	0.305	0.315	0.315	1,352,200
2024-11-05	0.305	0.310	0.305	0.305	0.305	266,900
2024-11-04	0.300	0.310	0.295	0.310	0.310	959,800
2024-11-01	0.300	0.300	0.295	0.300	0.300	1,193,300
2024-10-30	0.300	0.305	0.300	0.300	0.300	1,330,500
2024-10-29	0.315	0.315	0.300	0.300	0.300	3,884,500
2024-10-28	0.315	0.315	0.310	0.315	0.315	3,252,800
2024-10-25	0.320	0.320	0.310	0.315	0.315	3,456,100
2024-10-24	0.325	0.325	0.315	0.320	0.320	2,395,600
2024-10-23	0.330	0.330	0.320	0.325	0.325	3,442,000
2024-10-22	0.325	0.330	0.325	0.330	0.330	1,182,600
2024-10-21	0.325	0.330	0.320	0.330	0.330	3,399,300
2024-10-18	0.335	0.340	0.325	0.330	0.330	1,668,000
2024-10-17	0.325	0.335	0.325	0.330	0.330	1,765,300
2024-10-16	0.330	0.335	0.320	0.325	0.325	1,790,400
2024-10-15	0.325	0.335	0.320	0.330	0.330	3,906,300
2024-10-14	0.335	0.335	0.320	0.325	0.325	5,689,000
2024-10-11	0.330	0.335	0.330	0.330	0.330	294,600
2024-10-10	0.330	0.340	0.330	0.330	0.330	3,654,400
2024-10-09	0.330	0.335	0.325	0.330	0.330	3,125,100
2024-10-08	0.330	0.335	0.325	0.330	0.330	4,914,100
2024-10-07	0.335	0.340	0.325	0.330	0.330	1,741,000
2024-10-04	0.340	0.350	0.335	0.335	0.335	1,529,000
2024-10-03	0.350	0.350	0.340	0.345	0.345	926,600
2024-10-02	0.350	0.355	0.340	0.355	0.355	1,207,300
2024-10-01	0.345	0.360	0.345	0.350	0.350	2,227,700
2024-09-30	0.350	0.355	0.345	0.345	0.345	496,200
2024-09-27	0.350	0.360	0.350	0.350	0.350	728,600
2024-09-26	0.355	0.360	0.350	0.360	0.360	1,430,500
2024-09-25	0.370	0.370	0.355	0.360	0.360	3,097,300
2024-09-24	0.355	0.370	0.355	0.370	0.370	3,076,800
2024-09-23	0.350	0.365	0.350	0.355	0.355	3,165,700
2024-09-20	0.350	0.355	0.340	0.350	0.350	1,740,100
2024-09-19	0.330	0.350	0.330	0.350	0.350	2,288,700
2024-09-18	0.340	0.340	0.330	0.335	0.335	2,129,200
2024-09-17	0.330	0.340	0.330	0.340	0.340	1,916,200
2024-09-13	0.325	0.340	0.320	0.325	0.325	4,161,700
2024-09-12	0.320	0.330	0.320	0.330	0.330	769,300
2024-09-11	0.320	0.320	0.315	0.315	0.315	2,986,500
2024-09-10	0.330	0.335	0.325	0.325	0.325	989,100
2024-09-09	0.330	0.330	0.320	0.330	0.330	1,640,500
2024-09-06	0.335	0.340	0.330	0.330	0.330	1,532,000
2024-09-05	0.340	0.345	0.335	0.335	0.335	1,385,000
2024-09-04	0.340	0.345	0.335	0.345	0.345	765,400
2024-09-03	0.355	0.360	0.345	0.345	0.345	2,798,800
2024-09-02	0.345	0.360	0.340	0.355	0.355	3,022,300
2024-08-30	0.340	0.345	0.325	0.345	0.345	3,076,900
2024-08-29	0.340	0.340	0.335	0.335	0.335	1,312,100

← NewerPage 9 of 21 · 1,242 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.