Aurelius Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.750	0.755	0.730	0.735	0.730	428,400
2026-07-22	0.735	0.765	0.735	0.740	0.735	1,785,700
2026-07-21	0.740	0.750	0.735	0.735	0.730	773,100
2026-07-20	0.740	0.745	0.735	0.745	0.740	806,000
2026-07-17	0.745	0.750	0.735	0.740	0.735	966,300
2026-07-16	0.750	0.755	0.740	0.745	0.740	1,166,500
2026-07-15	0.730	0.750	0.730	0.750	0.745	483,600
2026-07-14	0.730	0.730	0.720	0.730	0.725	578,600
2026-07-13	0.740	0.740	0.730	0.735	0.730	1,910,800
2026-07-10	0.745	0.755	0.735	0.740	0.735	629,600
2026-07-09	0.730	0.765	0.730	0.745	0.740	1,929,400
2026-07-08	0.710	0.740	0.705	0.730	0.725	1,309,400
2026-07-07	0.710	0.730	0.710	0.710	0.705	882,300
2026-07-06	0.700	0.720	0.695	0.710	0.705	5,381,400
2026-07-03	0.680	0.700	0.675	0.685	0.680	1,379,800
2026-07-02	0.680	0.695	0.675	0.680	0.675	960,500
2026-07-01	0.670	0.690	0.670	0.680	0.675	2,943,100
2026-06-30	0.650	0.670	0.650	0.660	0.655	2,098,900
2026-06-29	0.650	0.655	0.645	0.650	0.645	2,053,900
2026-06-26	0.655	0.655	0.640	0.645	0.641	1,528,900
2026-06-25	0.650	0.660	0.645	0.650	0.645	1,112,600
2026-06-24	0.635	0.650	0.635	0.650	0.645	789,200
2026-06-23	0.645	0.650	0.640	0.640	0.636	812,300
2026-06-22	0.640	0.655	0.640	0.650	0.645	1,962,300
2026-06-19	0.650	0.665	0.640	0.640	0.636	1,285,300
2026-06-18	0.660	0.660	0.640	0.650	0.645	616,000
2026-06-16	0.685	0.685	0.650	0.660	0.655	573,700
2026-06-15	0.675	0.690	0.675	0.685	0.674	721,100
2026-06-12	0.665	0.670	0.650	0.670	0.659	547,800
2026-06-11	0.650	0.665	0.635	0.665	0.654	552,300
2026-06-10	0.675	0.675	0.640	0.650	0.639	1,256,000
2026-06-09	0.685	0.690	0.670	0.675	0.664	1,176,000
2026-06-08	0.705	0.710	0.675	0.680	0.669	1,661,200
2026-06-05	0.715	0.730	0.710	0.715	0.703	1,161,100
2026-06-04	0.745	0.745	0.715	0.715	0.703	1,578,900
2026-06-03	0.755	0.770	0.720	0.735	0.723	15,869,600
2026-05-29	0.750	0.795	0.750	0.790	0.777	1,329,400
2026-05-28	0.780	0.780	0.745	0.750	0.738	703,400
2026-05-26	0.795	0.805	0.770	0.780	0.767	1,751,700
2026-05-25	0.745	0.810	0.740	0.800	0.787	2,764,600
2026-05-22	0.730	0.760	0.730	0.745	0.733	648,000
2026-05-21	0.750	0.765	0.735	0.735	0.723	680,400
2026-05-20	0.740	0.765	0.690	0.750	0.738	2,444,500
2026-05-19	0.760	0.760	0.730	0.740	0.728	1,425,900
2026-05-18	0.780	0.785	0.755	0.760	0.748	1,303,700
2026-05-15	0.830	0.840	0.785	0.785	0.772	2,886,500
2026-05-14	0.760	0.830	0.760	0.815	0.802	5,683,200
2026-05-13	0.765	0.765	0.740	0.755	0.743	391,100
2026-05-12	0.760	0.775	0.750	0.750	0.738	1,321,700
2026-05-11	0.750	0.770	0.740	0.760	0.748	459,800
2026-05-08	0.760	0.765	0.745	0.745	0.733	544,200
2026-05-07	0.760	0.775	0.745	0.760	0.748	1,211,900
2026-05-06	0.735	0.760	0.735	0.750	0.738	764,600
2026-05-05	0.750	0.750	0.730	0.735	0.723	372,800
2026-05-04	0.725	0.755	0.725	0.750	0.738	669,300
2026-04-30	0.730	0.730	0.715	0.725	0.713	644,800
2026-04-29	0.755	0.755	0.730	0.730	0.718	854,200
2026-04-28	0.775	0.775	0.745	0.760	0.748	1,031,600
2026-04-27	0.755	0.780	0.745	0.775	0.762	1,096,200
2026-04-24	0.770	0.780	0.750	0.750	0.738	1,029,100

← NewerPage 2 of 5 · 246 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.