Aurelius Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	1.550	1.560	1.540	1.550	0.440	947,101
2022-05-24	1.560	1.570	1.540	1.550	0.440	1,825,802
2022-05-23	1.610	1.610	1.530	1.550	0.440	1,131,601
2022-05-20	1.590	1.620	1.580	1.600	0.455	1,706,102
2022-05-19	1.520	1.590	1.520	1.570	0.446	1,501,502
2022-05-18	1.660	1.680	1.580	1.580	0.449	1,898,702
2022-05-17	1.580	1.640	1.550	1.640	0.466	3,249,003
2022-05-13	1.540	1.600	1.490	1.580	0.449	3,480,304
2022-05-12	1.540	1.550	1.490	1.490	0.423	3,061,803
2022-05-11	1.550	1.570	1.550	1.560	0.443	1,436,702
2022-05-10	1.570	1.600	1.540	1.560	0.443	7,197,308
2022-05-09	1.600	1.610	1.560	1.600	0.455	1,477,202
2022-05-06	1.600	1.620	1.580	1.600	0.455	2,499,303
2022-05-05	1.680	1.690	1.640	1.650	0.469	2,037,902
2022-04-29	1.700	1.710	1.630	1.640	0.466	1,636,502
2022-04-28	1.590	1.690	1.590	1.680	0.477	4,095,604
2022-04-27	1.570	1.610	1.550	1.590	0.452	2,835,903
2022-04-26	1.630	1.640	1.600	1.620	0.460	3,249,603
2022-04-25	1.600	1.620	1.580	1.600	0.455	3,441,304
2022-04-22	1.660	1.680	1.630	1.670	0.474	3,903,904
2022-04-21	1.690	1.720	1.670	1.720	0.489	5,760,606
2022-04-20	1.680	1.700	1.670	1.690	0.480	5,790,306
2022-04-18	1.670	1.670	1.610	1.650	0.469	2,646,003
2022-04-15	1.680	1.710	1.660	1.670	0.474	2,600,403
2022-04-14	1.770	1.780	1.700	1.710	0.486	2,100,902
2022-04-13	1.750	1.780	1.720	1.740	0.494	2,381,702
2022-04-12	1.720	1.760	1.670	1.740	0.494	4,448,105
2022-04-11	1.860	1.860	1.760	1.760	0.500	4,026,604
2022-04-08	1.870	1.890	1.840	1.880	0.534	2,692,503
2022-04-07	1.860	1.870	1.820	1.850	0.526	4,098,304
2022-04-06	1.890	1.910	1.880	1.890	0.537	3,278,403
2022-04-05	1.930	1.960	1.910	1.920	0.546	7,699,208
2022-04-04	1.880	1.940	1.880	1.900	0.540	5,171,405
2022-04-01	1.860	1.930	1.850	1.910	0.543	5,631,306
2022-03-31	1.910	1.930	1.870	1.890	0.537	7,443,008
2022-03-30	1.960	1.980	1.910	1.930	0.548	5,390,406
2022-03-29	1.950	1.970	1.880	1.930	0.548	3,894,904
2022-03-28	1.960	1.980	1.880	1.910	0.543	4,661,705
2022-03-25	2.020	2.050	1.960	1.970	0.560	6,932,407
2022-03-24	1.950	1.980	1.900	1.970	0.560	5,432,706
2022-03-23	1.930	2.030	1.920	1.970	0.560	17,309,118
2022-03-22	1.800	1.890	1.770	1.890	0.537	7,931,108
2022-03-21	1.690	1.830	1.680	1.820	0.517	13,477,214
2022-03-18	1.710	1.720	1.650	1.660	0.472	3,455,704
2022-03-17	1.680	1.750	1.670	1.720	0.489	18,795,320
2022-03-16	1.540	1.630	1.500	1.620	0.460	13,828,814
2022-03-15	1.540	1.560	1.450	1.470	0.418	5,777,706
2022-03-14	1.580	1.620	1.550	1.560	0.443	5,507,706
2022-03-11	1.530	1.650	1.490	1.590	0.452	11,486,412
2022-03-10	1.620	1.680	1.540	1.550	0.440	19,076,720
2022-03-09	1.420	1.540	1.400	1.540	0.438	21,809,423
2022-03-08	1.390	1.460	1.340	1.400	0.398	14,955,016
2022-03-07	1.550	1.550	1.420	1.440	0.409	8,091,908
2022-03-04	1.630	1.640	1.550	1.600	0.455	6,875,707
2022-03-03	1.810	1.840	1.660	1.660	0.472	7,424,408
2022-03-02	1.810	1.820	1.770	1.780	0.506	5,210,705
2022-03-01	1.890	1.910	1.830	1.830	0.520	3,584,704
2022-02-28	1.930	1.930	1.860	1.880	0.534	4,234,804
2022-02-25	1.960	1.960	1.930	1.940	0.551	4,853,705
2022-02-24	1.920	1.960	1.760	1.890	0.537	11,083,512

← NewerPage 19 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.