Aurelius Technologies Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 3.370 | 3.380 | 3.250 | 3.270 | 0.971 | 3,958,804 |
| 2024-08-07 | 3.250 | 3.460 | 3.200 | 3.370 | 1.001 | 3,114,903 |
| 2024-08-06 | 3.060 | 3.340 | 3.050 | 3.250 | 0.965 | 6,038,706 |
| 2024-08-05 | 3.290 | 3.300 | 3.010 | 3.130 | 0.929 | 8,134,208 |
| 2024-08-02 | 3.520 | 3.540 | 3.380 | 3.390 | 1.007 | 3,601,504 |
| 2024-08-01 | 3.590 | 3.630 | 3.530 | 3.540 | 1.051 | 800,401 |
| 2024-07-31 | 3.600 | 3.600 | 3.490 | 3.540 | 1.051 | 420,000 |
| 2024-07-30 | 3.550 | 3.720 | 3.550 | 3.600 | 1.069 | 4,569,005 |
| 2024-07-29 | 3.460 | 3.580 | 3.450 | 3.540 | 1.051 | 2,119,502 |
| 2024-07-26 | 3.430 | 3.460 | 3.370 | 3.460 | 1.027 | 3,204,903 |
| 2024-07-25 | 3.510 | 3.510 | 3.400 | 3.430 | 1.019 | 5,019,005 |
| 2024-07-24 | 3.550 | 3.550 | 3.500 | 3.540 | 1.051 | 177,300 |
| 2024-07-23 | 3.570 | 3.640 | 3.530 | 3.550 | 1.054 | 1,213,801 |
| 2024-07-22 | 3.540 | 3.590 | 3.480 | 3.580 | 1.063 | 2,605,803 |
| 2024-07-19 | 3.670 | 3.720 | 3.600 | 3.600 | 1.069 | 1,253,401 |
| 2024-07-18 | 3.710 | 3.710 | 3.670 | 3.690 | 1.096 | 951,001 |
| 2024-07-17 | 3.710 | 3.820 | 3.710 | 3.760 | 1.117 | 1,512,602 |
| 2024-07-16 | 3.700 | 3.700 | 3.670 | 3.690 | 1.096 | 1,278,301 |
| 2024-07-15 | 3.690 | 3.700 | 3.670 | 3.690 | 1.096 | 1,794,002 |
| 2024-07-12 | 3.680 | 3.710 | 3.660 | 3.700 | 1.099 | 1,444,502 |
| 2024-07-11 | 3.700 | 3.710 | 3.660 | 3.690 | 1.096 | 2,320,202 |
| 2024-07-10 | 3.700 | 3.720 | 3.670 | 3.700 | 1.099 | 2,183,702 |
| 2024-07-09 | 3.710 | 3.800 | 3.670 | 3.700 | 1.099 | 2,431,803 |
| 2024-07-05 | 3.610 | 3.700 | 3.600 | 3.690 | 1.096 | 1,200,301 |
| 2024-07-04 | 3.660 | 3.720 | 3.600 | 3.630 | 1.078 | 3,680,704 |
| 2024-07-03 | 3.800 | 3.800 | 3.650 | 3.660 | 1.087 | 1,922,402 |
| 2024-07-02 | 3.750 | 3.870 | 3.730 | 3.780 | 1.123 | 4,489,505 |
| 2024-07-01 | 3.670 | 3.800 | 3.660 | 3.750 | 1.114 | 2,860,803 |
| 2024-06-28 | 3.700 | 3.700 | 3.640 | 3.670 | 1.090 | 959,101 |
| 2024-06-27 | 3.710 | 3.890 | 3.690 | 3.700 | 1.099 | 3,139,503 |
| 2024-06-26 | 3.600 | 3.690 | 3.600 | 3.660 | 1.087 | 798,601 |
| 2024-06-25 | 3.600 | 3.700 | 3.570 | 3.600 | 1.069 | 1,672,502 |
| 2024-06-24 | 3.730 | 3.750 | 3.600 | 3.630 | 1.078 | 2,992,203 |
| 2024-06-21 | 3.690 | 3.770 | 3.580 | 3.730 | 1.108 | 853,801 |
| 2024-06-20 | 3.490 | 3.700 | 3.450 | 3.690 | 1.096 | 1,323,901 |
| 2024-06-19 | 3.620 | 3.620 | 3.450 | 3.490 | 1.036 | 3,020,103 |
| 2024-06-18 | 3.720 | 3.760 | 3.620 | 3.620 | 1.075 | 530,701 |
| 2024-06-14 | 3.670 | 3.720 | 3.610 | 3.700 | 1.099 | 1,275,901 |
| 2024-06-13 | 3.720 | 3.850 | 3.650 | 3.680 | 1.093 | 2,646,603 |
| 2024-06-12 | 3.620 | 3.730 | 3.580 | 3.680 | 1.093 | 4,527,605 |
| 2024-06-11 | 3.610 | 3.680 | 3.550 | 3.600 | 1.061 | 626,701 |
| 2024-06-10 | 3.480 | 3.680 | 3.480 | 3.610 | 1.064 | 2,612,103 |
| 2024-06-07 | 3.480 | 3.520 | 3.460 | 3.480 | 1.026 | 2,094,002 |
| 2024-06-06 | 3.500 | 3.520 | 3.430 | 3.480 | 1.026 | 4,858,505 |
| 2024-06-05 | 3.540 | 3.550 | 3.460 | 3.530 | 1.040 | 1,344,901 |
| 2024-06-04 | 3.590 | 3.590 | 3.480 | 3.510 | 1.035 | 1,782,302 |
| 2024-05-31 | 3.620 | 3.660 | 3.480 | 3.530 | 1.040 | 1,323,901 |
| 2024-05-30 | 3.500 | 3.660 | 3.480 | 3.610 | 1.064 | 3,261,303 |
| 2024-05-29 | 3.400 | 3.580 | 3.300 | 3.490 | 1.029 | 14,838,015 |
| 2024-05-28 | 3.390 | 3.390 | 3.250 | 3.310 | 0.976 | 1,647,902 |
| 2024-05-27 | 3.280 | 3.420 | 3.250 | 3.370 | 0.993 | 2,186,702 |
| 2024-05-24 | 3.200 | 3.280 | 3.170 | 3.280 | 0.967 | 1,795,802 |
| 2024-05-23 | 3.160 | 3.250 | 3.150 | 3.200 | 0.943 | 3,079,503 |
| 2024-05-21 | 3.160 | 3.200 | 3.150 | 3.150 | 0.928 | 2,777,703 |
| 2024-05-20 | 3.130 | 3.250 | 3.130 | 3.160 | 0.931 | 1,617,602 |
| 2024-05-17 | 3.110 | 3.170 | 3.110 | 3.160 | 0.931 | 1,685,102 |
| 2024-05-16 | 3.150 | 3.170 | 3.100 | 3.130 | 0.923 | 2,440,203 |
| 2024-05-15 | 3.050 | 3.120 | 3.050 | 3.110 | 0.917 | 1,748,102 |
| 2024-05-14 | 3.090 | 3.090 | 2.990 | 3.050 | 0.899 | 961,501 |
| 2024-05-13 | 3.070 | 3.140 | 3.000 | 3.060 | 0.902 | 483,001 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.0055 MYR |
| 2026-06-16 | 0.0065 MYR |
| 2026-03-12 | 0.0200 MYR |
| 2025-12-12 | 0.0095 MYR |
| 2025-09-23 | 0.0085 MYR |
| 2025-06-16 | 0.1080 MYR |
| 2025-03-13 | 0.0290 MYR |
| 2024-12-16 | 0.0310 MYR |
| 2024-06-12 | 0.0270 MYR |
| 2024-03-12 | 0.0250 MYR |
| 2023-10-13 | 0.0230 MYR |
| 2023-04-17 | 0.0200 MYR |
| 2022-10-13 | 0.0200 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.