Aurelius Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	2.940	2.940	2.800	2.870	0.825	9,293,410
2023-02-17	2.870	2.970	2.870	2.950	0.848	7,672,208
2023-02-16	2.840	2.940	2.830	2.910	0.836	7,104,307
2023-02-15	2.730	2.930	2.700	2.820	0.810	22,226,123
2023-02-14	2.750	2.750	2.670	2.680	0.770	1,516,202
2023-02-13	2.700	2.770	2.560	2.740	0.787	4,125,904
2023-02-10	2.730	2.820	2.640	2.700	0.776	10,670,411
2023-02-09	2.640	2.730	2.640	2.730	0.785	5,282,706
2023-02-08	2.700	2.730	2.610	2.640	0.759	6,210,306
2023-02-07	2.700	2.750	2.670	2.700	0.776	6,379,507
2023-02-03	2.760	2.790	2.680	2.770	0.796	8,218,209
2023-02-02	2.620	2.760	2.620	2.750	0.790	11,392,212
2023-01-31	2.600	2.600	2.550	2.590	0.744	2,449,503
2023-01-30	2.620	2.620	2.520	2.610	0.750	4,192,504
2023-01-27	2.510	2.630	2.510	2.600	0.747	9,234,010
2023-01-26	2.460	2.520	2.400	2.500	0.718	2,997,603
2023-01-25	2.360	2.490	2.360	2.460	0.707	5,029,205
2023-01-20	2.330	2.390	2.310	2.350	0.675	4,902,905
2023-01-19	2.320	2.370	2.310	2.350	0.675	3,240,903
2023-01-18	2.180	2.390	2.180	2.320	0.667	15,741,616
2023-01-17	2.170	2.210	2.150	2.170	0.624	5,620,806
2023-01-16	2.150	2.170	2.130	2.150	0.618	4,422,005
2023-01-13	2.180	2.180	2.080	2.150	0.618	8,109,608
2023-01-12	2.160	2.220	2.120	2.180	0.626	9,061,509
2023-01-11	2.160	2.200	2.140	2.160	0.621	3,155,103
2023-01-10	2.160	2.180	2.120	2.140	0.615	6,193,206
2023-01-09	2.230	2.260	2.150	2.160	0.621	5,996,106
2023-01-06	2.130	2.230	2.110	2.200	0.632	7,803,308
2023-01-05	2.180	2.180	2.100	2.140	0.615	6,075,906
2023-01-04	2.000	2.200	1.990	2.150	0.618	13,857,914
2023-01-03	1.830	1.990	1.830	1.990	0.572	3,171,303
2022-12-30	1.910	1.930	1.830	1.830	0.526	1,777,802
2022-12-29	1.930	1.940	1.880	1.880	0.540	1,715,102
2022-12-28	1.980	2.030	1.870	1.950	0.560	6,936,007
2022-12-27	1.900	1.940	1.890	1.930	0.555	1,817,102
2022-12-23	1.910	1.910	1.880	1.900	0.546	426,900
2022-12-22	1.910	1.930	1.900	1.910	0.549	1,524,002
2022-12-21	1.840	1.910	1.840	1.900	0.546	2,183,402
2022-12-20	1.850	1.870	1.810	1.830	0.526	715,801
2022-12-19	1.840	1.880	1.770	1.870	0.537	917,401
2022-12-16	1.900	1.900	1.840	1.840	0.529	1,995,002
2022-12-15	1.910	1.940	1.900	1.910	0.549	564,901
2022-12-14	1.940	1.960	1.910	1.940	0.558	1,296,901
2022-12-13	1.900	1.940	1.900	1.930	0.555	773,101
2022-12-12	1.910	1.950	1.890	1.900	0.546	1,067,101
2022-12-09	1.920	1.930	1.880	1.910	0.549	1,358,401
2022-12-08	1.840	1.930	1.840	1.910	0.549	1,260,301
2022-12-07	1.900	1.950	1.800	1.840	0.529	2,268,002
2022-12-06	1.900	1.970	1.890	1.930	0.555	2,525,103
2022-12-05	1.840	1.920	1.800	1.890	0.543	3,108,603
2022-12-02	1.840	1.890	1.830	1.840	0.529	1,980,002
2022-12-01	1.900	1.900	1.840	1.870	0.537	4,398,905
2022-11-30	1.810	1.880	1.780	1.870	0.537	4,137,904
2022-11-29	1.810	1.810	1.780	1.800	0.517	1,873,802
2022-11-25	1.790	1.840	1.750	1.810	0.520	1,366,201
2022-11-24	1.810	1.850	1.750	1.790	0.514	2,579,703
2022-11-23	1.690	1.840	1.690	1.810	0.520	3,246,903
2022-11-22	1.650	1.690	1.630	1.690	0.486	1,960,502
2022-11-21	1.580	1.650	1.570	1.650	0.474	1,118,701
2022-11-17	1.610	1.610	1.590	1.600	0.460	1,081,501

← NewerPage 16 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.