Aurelius Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	2.700	2.700	2.610	2.640	0.771	393,600
2023-11-09	2.700	2.700	2.650	2.690	0.785	525,001
2023-11-08	2.660	2.730	2.660	2.700	0.788	9,318,910
2023-11-07	2.670	2.670	2.650	2.660	0.777	968,401
2023-11-06	2.590	2.680	2.590	2.670	0.780	1,552,802
2023-11-03	2.530	2.610	2.530	2.590	0.756	2,346,002
2023-11-02	2.510	2.530	2.500	2.520	0.736	1,164,001
2023-11-01	2.480	2.490	2.470	2.480	0.724	135,900
2023-10-31	2.510	2.540	2.470	2.520	0.736	1,036,501
2023-10-30	2.510	2.510	2.480	2.490	0.727	801,001
2023-10-27	2.530	2.560	2.520	2.550	0.745	192,300
2023-10-26	2.550	2.600	2.500	2.520	0.736	1,688,702
2023-10-25	2.610	2.630	2.580	2.600	0.759	2,003,402
2023-10-24	2.470	2.620	2.470	2.600	0.759	4,131,904
2023-10-23	2.540	2.540	2.450	2.520	0.736	5,750,706
2023-10-20	2.590	2.590	2.550	2.550	0.745	1,452,002
2023-10-19	2.570	2.600	2.570	2.590	0.756	2,194,802
2023-10-18	2.650	2.650	2.560	2.590	0.756	2,355,902
2023-10-17	2.600	2.660	2.600	2.630	0.768	1,576,202
2023-10-16	2.600	2.650	2.580	2.640	0.771	337,800
2023-10-13	2.690	2.690	2.620	2.630	0.768	166,800
2023-10-12	2.600	2.700	2.600	2.690	0.779	2,465,103
2023-10-11	2.700	2.710	2.580	2.600	0.753	6,206,406
2023-10-10	2.610	2.730	2.570	2.690	0.779	4,891,505
2023-10-09	2.650	2.660	2.590	2.600	0.753	1,232,101
2023-10-06	2.610	2.670	2.590	2.650	0.767	2,488,503
2023-10-05	2.600	2.660	2.600	2.610	0.756	2,794,503
2023-10-04	2.580	2.620	2.540	2.590	0.750	1,901,402
2023-10-03	2.600	2.600	2.530	2.550	0.738	1,577,402
2023-10-02	2.690	2.690	2.600	2.600	0.753	2,533,503
2023-09-29	2.670	2.690	2.630	2.650	0.767	2,359,502
2023-09-27	2.600	2.700	2.570	2.670	0.773	4,225,204
2023-09-26	2.600	2.640	2.590	2.600	0.753	1,030,201
2023-09-25	2.560	2.640	2.560	2.600	0.753	1,505,402
2023-09-22	2.610	2.610	2.570	2.570	0.744	639,001
2023-09-21	2.660	2.660	2.600	2.610	0.756	252,000
2023-09-20	2.590	2.660	2.590	2.660	0.770	1,778,102
2023-09-19	2.570	2.620	2.510	2.600	0.753	2,427,303
2023-09-18	2.510	2.610	2.510	2.560	0.741	1,917,902
2023-09-15	2.570	2.570	2.490	2.500	0.724	1,483,502
2023-09-14	2.470	2.550	2.470	2.530	0.732	3,336,003
2023-09-13	2.460	2.500	2.460	2.470	0.715	797,701
2023-09-12	2.560	2.560	2.420	2.470	0.715	6,002,106
2023-09-11	2.630	2.630	2.540	2.540	0.735	1,537,502
2023-09-08	2.570	2.640	2.570	2.640	0.764	492,901
2023-09-07	2.600	2.620	2.570	2.620	0.758	542,101
2023-09-06	2.650	2.650	2.590	2.610	0.756	431,100
2023-09-05	2.620	2.640	2.590	2.610	0.756	581,401
2023-09-04	2.630	2.660	2.600	2.650	0.767	531,301
2023-09-01	2.640	2.660	2.620	2.630	0.761	567,901
2023-08-30	2.660	2.760	2.630	2.630	0.761	966,601
2023-08-29	2.670	2.670	2.600	2.630	0.761	1,848,302
2023-08-28	2.710	2.710	2.660	2.680	0.776	314,100
2023-08-25	2.730	2.760	2.690	2.710	0.784	1,493,702
2023-08-24	2.510	2.830	2.510	2.740	0.793	6,476,707
2023-08-23	2.570	2.570	2.500	2.510	0.727	2,268,902
2023-08-22	2.600	2.610	2.570	2.580	0.747	368,400
2023-08-21	2.610	2.620	2.570	2.590	0.750	2,147,702
2023-08-18	2.590	2.600	2.580	2.590	0.750	1,397,101
2023-08-17	2.590	2.590	2.580	2.590	0.750	1,053,901

← NewerPage 13 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.