Aurelius Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	2.600	2.610	2.570	2.600	0.759	645,301
2024-02-08	2.600	2.630	2.600	2.630	0.768	1,336,501
2024-02-07	2.630	2.630	2.600	2.600	0.759	1,815,902
2024-02-06	2.650	2.650	2.640	2.650	0.774	1,426,201
2024-02-05	2.660	2.660	2.640	2.650	0.774	450,900
2024-02-02	2.660	2.670	2.650	2.650	0.774	3,140,103
2024-01-31	2.660	2.660	2.640	2.650	0.774	449,700
2024-01-30	2.650	2.650	2.640	2.650	0.774	128,700
2024-01-29	2.680	2.680	2.640	2.650	0.774	259,500
2024-01-26	2.760	2.760	2.660	2.680	0.782	314,100
2024-01-24	2.750	2.770	2.700	2.720	0.794	212,100
2024-01-23	2.770	2.790	2.730	2.740	0.800	1,151,701
2024-01-22	2.770	2.810	2.740	2.770	0.809	4,254,304
2024-01-19	2.670	2.770	2.670	2.770	0.809	4,663,805
2024-01-18	2.660	2.680	2.660	2.670	0.780	244,500
2024-01-17	2.700	2.710	2.660	2.700	0.788	1,614,302
2024-01-16	2.690	2.710	2.670	2.710	0.791	1,278,901
2024-01-15	2.670	2.700	2.650	2.690	0.785	529,801
2024-01-12	2.650	2.670	2.630	2.670	0.780	618,901
2024-01-11	2.650	2.670	2.640	2.660	0.777	248,100
2024-01-10	2.700	2.700	2.640	2.650	0.774	2,686,803
2024-01-09	2.650	2.720	2.650	2.700	0.788	1,044,301
2024-01-08	2.660	2.670	2.640	2.660	0.777	1,604,102
2024-01-05	2.620	2.680	2.620	2.660	0.777	771,601
2024-01-04	2.610	2.640	2.600	2.620	0.765	705,601
2024-01-03	2.580	2.620	2.580	2.610	0.762	2,047,202
2024-01-02	2.600	2.600	2.570	2.580	0.753	627,301
2023-12-29	2.580	2.610	2.570	2.600	0.759	4,310,704
2023-12-28	2.600	2.630	2.560	2.580	0.753	4,858,805
2023-12-27	2.590	2.630	2.590	2.610	0.762	181,200
2023-12-26	2.610	2.630	2.570	2.610	0.762	1,608,602
2023-12-22	2.620	2.630	2.600	2.630	0.768	1,972,202
2023-12-21	2.630	2.640	2.600	2.640	0.771	519,001
2023-12-20	2.730	2.730	2.610	2.630	0.768	5,066,705
2023-12-19	2.660	2.730	2.660	2.720	0.794	507,601
2023-12-18	2.690	2.720	2.650	2.700	0.788	1,088,401
2023-12-15	2.680	2.730	2.660	2.700	0.788	720,001
2023-12-14	2.750	2.750	2.690	2.690	0.785	754,201
2023-12-13	2.690	2.780	2.680	2.740	0.800	1,566,902
2023-12-12	2.750	2.790	2.680	2.690	0.785	1,748,102
2023-12-11	2.780	2.800	2.740	2.750	0.803	1,322,701
2023-12-08	2.820	2.840	2.760	2.780	0.812	1,532,102
2023-12-07	2.730	2.800	2.730	2.800	0.818	1,170,001
2023-12-06	2.740	2.830	2.720	2.730	0.797	3,600,304
2023-12-05	2.720	2.730	2.690	2.720	0.794	1,802,102
2023-12-04	2.680	2.740	2.670	2.740	0.800	723,001
2023-12-01	2.700	2.740	2.680	2.690	0.785	1,561,502
2023-11-30	2.750	2.750	2.650	2.700	0.788	2,280,302
2023-11-29	2.700	2.750	2.670	2.730	0.797	2,371,502
2023-11-28	2.700	2.700	2.650	2.670	0.780	547,201
2023-11-27	2.660	2.700	2.650	2.690	0.785	1,037,701
2023-11-24	2.680	2.700	2.650	2.650	0.774	492,001
2023-11-23	2.700	2.720	2.680	2.700	0.788	11,100
2023-11-22	2.730	2.760	2.670	2.700	0.788	1,087,201
2023-11-21	2.660	2.760	2.660	2.700	0.788	6,687,007
2023-11-20	2.610	2.650	2.600	2.640	0.771	90,000
2023-11-17	2.600	2.650	2.600	2.610	0.762	178,800
2023-11-16	2.690	2.690	2.610	2.640	0.771	459,300
2023-11-15	2.650	2.670	2.620	2.640	0.771	804,901
2023-11-14	2.640	2.640	2.590	2.590	0.756	341,100

← NewerPage 12 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.