Aurelius Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	1.730	1.730	1.670	1.710	0.486	1,915,202
2022-08-18	1.670	1.720	1.630	1.700	0.483	3,276,603
2022-08-17	1.730	1.750	1.670	1.670	0.474	3,109,203
2022-08-16	1.750	1.760	1.710	1.730	0.492	2,019,302
2022-08-15	1.800	1.820	1.710	1.710	0.486	5,100,605
2022-08-12	1.700	1.780	1.660	1.760	0.500	4,377,305
2022-08-11	1.710	1.730	1.690	1.710	0.486	4,104,604
2022-08-10	1.640	1.640	1.580	1.640	0.466	2,808,603
2022-08-09	1.710	1.730	1.670	1.670	0.474	1,635,302
2022-08-08	1.750	1.770	1.680	1.710	0.486	3,026,703
2022-08-05	1.810	1.830	1.770	1.770	0.503	2,718,903
2022-08-04	1.720	1.810	1.710	1.790	0.509	9,642,010
2022-08-03	1.580	1.690	1.580	1.670	0.474	2,864,103
2022-08-02	1.730	1.730	1.580	1.600	0.455	3,382,804
2022-08-01	1.590	1.730	1.570	1.720	0.489	4,129,504
2022-07-29	1.530	1.640	1.530	1.580	0.449	4,899,005
2022-07-28	1.490	1.530	1.480	1.520	0.432	2,548,503
2022-07-27	1.400	1.480	1.400	1.470	0.418	1,775,702
2022-07-26	1.420	1.440	1.400	1.420	0.403	857,701
2022-07-25	1.440	1.440	1.410	1.420	0.403	664,201
2022-07-22	1.440	1.460	1.430	1.440	0.409	1,598,702
2022-07-21	1.420	1.430	1.390	1.420	0.403	3,865,204
2022-07-20	1.450	1.470	1.410	1.410	0.401	3,692,104
2022-07-19	1.410	1.440	1.410	1.430	0.406	315,900
2022-07-18	1.410	1.450	1.400	1.450	0.412	2,487,003
2022-07-15	1.380	1.410	1.380	1.390	0.395	600,601
2022-07-14	1.370	1.390	1.370	1.380	0.392	628,801
2022-07-13	1.370	1.390	1.370	1.380	0.392	246,300
2022-07-12	1.400	1.420	1.370	1.380	0.392	273,300
2022-07-08	1.400	1.430	1.390	1.400	0.398	286,500
2022-07-07	1.360	1.390	1.360	1.390	0.395	359,100
2022-07-06	1.390	1.400	1.330	1.360	0.386	1,599,002
2022-07-05	1.390	1.390	1.370	1.380	0.392	242,400
2022-07-04	1.420	1.420	1.360	1.360	0.386	882,901
2022-07-01	1.410	1.430	1.390	1.420	0.403	709,501
2022-06-30	1.410	1.440	1.390	1.410	0.401	942,601
2022-06-29	1.430	1.460	1.410	1.420	0.403	717,001
2022-06-28	1.460	1.460	1.420	1.450	0.412	549,301
2022-06-27	1.430	1.510	1.430	1.460	0.415	1,975,202
2022-06-24	1.350	1.410	1.350	1.390	0.395	986,701
2022-06-23	1.370	1.380	1.350	1.380	0.392	340,200
2022-06-22	1.420	1.430	1.350	1.350	0.384	2,019,302
2022-06-21	1.390	1.430	1.380	1.430	0.406	1,515,302
2022-06-20	1.400	1.400	1.360	1.370	0.389	809,401
2022-06-17	1.390	1.400	1.360	1.400	0.398	2,040,002
2022-06-16	1.480	1.490	1.380	1.390	0.395	1,911,602
2022-06-15	1.470	1.470	1.440	1.450	0.412	850,201
2022-06-14	1.450	1.510	1.410	1.470	0.418	2,366,102
2022-06-13	1.540	1.540	1.460	1.460	0.415	2,365,202
2022-06-10	1.540	1.570	1.530	1.560	0.443	855,601
2022-06-09	1.590	1.600	1.560	1.570	0.446	1,197,001
2022-06-08	1.600	1.620	1.580	1.600	0.455	1,657,802
2022-06-07	1.630	1.630	1.570	1.600	0.455	1,901,702
2022-06-03	1.620	1.660	1.620	1.640	0.466	2,547,003
2022-06-02	1.620	1.640	1.590	1.610	0.457	1,407,901
2022-06-01	1.620	1.640	1.580	1.640	0.466	867,601
2022-05-31	1.570	1.630	1.550	1.620	0.460	2,794,503
2022-05-30	1.580	1.590	1.550	1.570	0.446	4,578,905
2022-05-27	1.600	1.600	1.540	1.550	0.440	2,678,103
2022-05-26	1.560	1.610	1.560	1.570	0.446	2,337,302

← NewerPage 18 of 20 · 1,187 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.