Aurelius Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	3.070	3.070	2.990	3.040	0.896	1,374,001
2024-05-09	2.880	3.090	2.870	3.070	0.905	1,574,402
2024-05-08	2.990	3.030	2.890	2.890	0.852	1,706,402
2024-05-07	2.990	3.060	2.990	3.010	0.887	2,640,303
2024-05-06	3.000	3.070	2.970	3.020	0.890	1,189,801
2024-05-03	3.020	3.190	3.010	3.040	0.896	6,517,807
2024-05-02	2.790	3.050	2.790	3.000	0.884	14,214,615
2024-04-30	2.760	2.820	2.750	2.760	0.813	3,001,203
2024-04-29	2.780	2.820	2.720	2.760	0.813	573,601
2024-04-26	2.680	2.790	2.680	2.780	0.819	1,625,102
2024-04-25	2.690	2.720	2.650	2.700	0.796	5,211,605
2024-04-24	2.660	2.700	2.650	2.680	0.790	857,701
2024-04-23	2.600	2.660	2.600	2.650	0.781	998,101
2024-04-22	2.560	2.590	2.560	2.590	0.763	135,000
2024-04-19	2.630	2.630	2.550	2.570	0.757	627,001
2024-04-18	2.620	2.690	2.580	2.650	0.781	6,098,706
2024-04-17	2.570	2.630	2.530	2.630	0.775	2,149,502
2024-04-16	2.640	2.660	2.560	2.570	0.757	1,685,702
2024-04-15	2.670	2.690	2.630	2.640	0.778	1,111,801
2024-04-12	2.680	2.680	2.640	2.680	0.790	501,001
2024-04-09	2.700	2.700	2.680	2.700	0.796	378,900
2024-04-08	2.760	2.770	2.680	2.700	0.796	722,101
2024-04-05	2.740	2.770	2.730	2.760	0.813	273,300
2024-04-04	2.710	2.820	2.700	2.770	0.816	5,164,505
2024-04-03	2.670	2.730	2.660	2.730	0.805	4,485,305
2024-04-02	2.680	2.700	2.680	2.690	0.793	338,100
2024-04-01	2.670	2.700	2.670	2.690	0.793	763,201
2024-03-29	2.660	2.670	2.640	2.670	0.787	448,200
2024-03-27	2.680	2.680	2.630	2.670	0.787	370,800
2024-03-26	2.690	2.690	2.630	2.680	0.790	1,300,201
2024-03-25	2.720	2.720	2.690	2.690	0.793	1,269,901
2024-03-22	2.700	2.730	2.690	2.700	0.796	1,698,002
2024-03-21	2.690	2.740	2.670	2.700	0.796	2,344,202
2024-03-20	2.690	2.700	2.680	2.690	0.793	2,470,503
2024-03-19	2.750	2.780	2.690	2.720	0.802	1,183,801
2024-03-18	2.800	2.800	2.710	2.750	0.811	2,379,902
2024-03-15	2.680	2.810	2.670	2.790	0.822	4,813,505
2024-03-14	2.700	2.700	2.680	2.700	0.796	2,681,703
2024-03-13	2.700	2.700	2.670	2.700	0.796	807,001
2024-03-12	2.630	2.710	2.570	2.700	0.796	1,679,402
2024-03-11	2.670	2.670	2.650	2.660	0.777	267,000
2024-03-08	2.700	2.710	2.680	2.680	0.782	257,700
2024-03-07	2.710	2.750	2.650	2.750	0.803	697,801
2024-03-06	2.680	2.710	2.660	2.710	0.791	447,000
2024-03-05	2.640	2.700	2.640	2.690	0.785	226,800
2024-03-04	2.700	2.700	2.630	2.640	0.771	276,300
2024-03-01	2.730	2.760	2.690	2.690	0.785	242,100
2024-02-29	2.600	2.730	2.600	2.730	0.797	1,389,001
2024-02-28	2.620	2.620	2.580	2.610	0.762	648,901
2024-02-27	2.610	2.630	2.610	2.620	0.765	431,100
2024-02-26	2.640	2.640	2.610	2.610	0.762	99,300
2024-02-23	2.650	2.700	2.640	2.650	0.774	627,001
2024-02-22	2.610	2.680	2.610	2.650	0.774	1,725,302
2024-02-21	2.610	2.640	2.610	2.610	0.762	229,500
2024-02-20	2.610	2.650	2.610	2.640	0.771	528,301
2024-02-19	2.600	2.630	2.600	2.610	0.762	34,200
2024-02-16	2.620	2.660	2.590	2.610	0.762	216,000
2024-02-15	2.590	2.630	2.590	2.630	0.768	403,500
2024-02-14	2.600	2.620	2.590	2.600	0.759	427,800
2024-02-13	2.620	2.620	2.590	2.600	0.759	3,096,903

← NewerPage 11 of 20 · 1,186 trading daysOlder →

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.