Aurelius Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	2.350	2.420	2.330	2.380	0.689	2,501,103
2023-05-18	2.300	2.350	2.250	2.330	0.674	2,731,203
2023-05-17	2.310	2.310	2.290	2.300	0.666	3,392,404
2023-05-16	2.280	2.350	2.260	2.310	0.669	14,966,716
2023-05-15	2.400	2.400	2.320	2.340	0.677	603,001
2023-05-12	2.400	2.430	2.400	2.420	0.701	725,701
2023-05-11	2.310	2.450	2.310	2.440	0.706	4,749,905
2023-05-10	2.330	2.330	2.270	2.300	0.666	2,960,403
2023-05-09	2.310	2.350	2.210	2.300	0.666	3,898,204
2023-05-08	2.350	2.380	2.290	2.350	0.680	4,223,104
2023-05-05	2.480	2.480	2.280	2.350	0.680	12,008,413
2023-05-03	2.580	2.610	2.490	2.500	0.724	2,107,502
2023-05-02	2.660	2.660	2.560	2.620	0.758	1,987,202
2023-04-28	2.730	2.730	2.620	2.650	0.767	2,838,303
2023-04-27	2.740	2.740	2.710	2.710	0.784	1,425,301
2023-04-26	2.750	2.770	2.720	2.740	0.793	1,315,201
2023-04-25	2.780	2.780	2.700	2.750	0.796	1,124,101
2023-04-20	2.770	2.770	2.710	2.770	0.802	1,796,702
2023-04-19	2.750	2.780	2.740	2.770	0.802	1,669,202
2023-04-18	2.760	2.780	2.720	2.750	0.796	2,654,703
2023-04-17	2.740	2.800	2.710	2.770	0.802	3,000,603
2023-04-14	2.740	2.780	2.730	2.760	0.793	1,870,802
2023-04-13	2.740	2.740	2.680	2.720	0.782	2,233,502
2023-04-12	2.730	2.760	2.720	2.740	0.787	609,301
2023-04-11	2.730	2.780	2.720	2.740	0.787	2,896,203
2023-04-10	2.750	2.760	2.700	2.740	0.787	4,381,205
2023-04-07	2.780	2.800	2.720	2.740	0.787	1,930,802
2023-04-06	2.840	2.840	2.760	2.770	0.796	4,369,505
2023-04-05	2.800	2.860	2.800	2.840	0.816	1,082,701
2023-04-04	2.850	2.870	2.790	2.850	0.819	2,293,202
2023-04-03	2.760	2.860	2.730	2.840	0.816	6,724,207
2023-03-31	2.760	2.800	2.740	2.760	0.793	2,973,903
2023-03-30	2.770	2.830	2.660	2.770	0.796	13,202,414
2023-03-29	3.170	3.190	2.620	2.750	0.790	30,101,431
2023-03-28	2.980	3.190	2.970	3.080	0.885	6,582,007
2023-03-27	3.010	3.080	2.970	2.980	0.856	3,025,503
2023-03-24	2.980	3.010	2.940	3.010	0.865	4,934,405
2023-03-23	2.990	3.040	2.960	2.960	0.851	3,984,304
2023-03-22	2.980	3.030	2.920	3.010	0.865	6,272,407
2023-03-21	2.830	2.960	2.820	2.950	0.848	3,390,004
2023-03-20	2.940	2.940	2.790	2.830	0.813	7,521,908
2023-03-17	2.950	3.000	2.910	2.940	0.845	1,398,001
2023-03-16	2.940	2.940	2.850	2.930	0.842	5,603,406
2023-03-15	2.950	2.970	2.910	2.950	0.848	4,743,305
2023-03-14	2.920	2.970	2.850	2.900	0.833	7,316,408
2023-03-13	2.920	2.940	2.810	2.940	0.845	13,283,714
2023-03-10	3.000	3.010	2.920	2.950	0.848	6,242,707
2023-03-09	3.070	3.070	2.960	2.990	0.859	6,875,407
2023-03-08	2.950	3.080	2.940	3.040	0.874	11,495,112
2023-03-07	3.090	3.090	2.950	2.990	0.859	3,234,903
2023-03-06	3.090	3.140	3.030	3.090	0.888	2,307,902
2023-03-03	3.040	3.110	3.000	3.080	0.885	5,732,406
2023-03-02	3.250	3.340	2.980	3.010	0.865	10,632,011
2023-03-01	3.140	3.260	3.070	3.220	0.925	3,547,504
2023-02-28	3.180	3.230	3.040	3.140	0.902	4,908,305
2023-02-27	3.160	3.340	3.140	3.180	0.914	5,752,806
2023-02-24	3.230	3.400	3.120	3.150	0.905	7,343,408
2023-02-23	2.810	3.240	2.750	3.230	0.928	16,213,517
2023-02-22	2.720	2.830	2.710	2.800	0.805	3,632,704
2023-02-21	2.880	2.880	2.730	2.800	0.805	4,765,205

← NewerPage 15 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.