Aurelius Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	1.910	2.010	1.910	2.000	0.568	7,089,907
2022-02-22	1.950	1.950	1.860	1.910	0.543	7,849,808
2022-02-21	2.010	2.020	1.960	1.980	0.563	9,050,409
2022-02-18	2.040	2.080	1.990	2.040	0.580	6,301,507
2022-02-17	2.140	2.140	2.050	2.080	0.591	8,282,109
2022-02-16	2.160	2.180	2.110	2.140	0.608	9,553,810
2022-02-15	2.080	2.130	2.060	2.130	0.605	6,228,606
2022-02-14	2.080	2.100	2.040	2.080	0.591	9,308,110
2022-02-11	2.120	2.160	2.100	2.120	0.602	9,659,110
2022-02-10	2.240	2.280	2.150	2.160	0.614	17,971,219
2022-02-09	2.150	2.210	2.140	2.180	0.619	12,795,613
2022-02-08	2.220	2.230	2.110	2.130	0.605	16,656,617
2022-02-07	2.230	2.260	2.190	2.220	0.631	9,738,010
2022-02-04	2.200	2.250	2.160	2.230	0.634	11,523,612
2022-02-03	2.190	2.300	2.180	2.250	0.639	22,937,124
2022-01-31	2.120	2.140	2.090	2.140	0.608	7,298,708
2022-01-28	2.050	2.140	2.040	2.080	0.591	19,620,620
2022-01-27	2.080	2.110	2.010	2.050	0.582	15,364,216
2022-01-26	2.010	2.130	2.010	2.110	0.599	30,040,831
2022-01-25	2.110	2.130	1.970	2.010	0.571	27,392,429
2022-01-24	2.000	2.170	1.990	2.130	0.605	42,784,545
2022-01-21	1.970	2.060	1.960	2.030	0.577	35,942,137
2022-01-20	1.850	2.090	1.850	2.070	0.588	52,907,458
2022-01-19	1.950	2.000	1.790	1.890	0.537	55,843,258
2022-01-17	2.060	2.150	1.960	2.040	0.580	56,298,359
2022-01-14	2.290	2.300	2.030	2.030	0.577	69,517,872
2022-01-13	2.490	2.510	2.320	2.350	0.668	32,311,234
2022-01-12	2.630	2.650	2.460	2.480	0.705	23,132,424
2022-01-11	2.570	2.640	2.360	2.550	0.724	57,746,157
2022-01-10	2.760	2.880	2.550	2.570	0.730	48,347,150
2022-01-07	2.600	2.860	2.590	2.810	0.798	52,531,555
2022-01-06	2.610	2.680	2.520	2.590	0.736	28,659,630
2022-01-05	2.650	2.740	2.640	2.660	0.756	36,157,838
2022-01-04	2.430	2.680	2.420	2.680	0.761	76,752,380
2022-01-03	2.380	2.440	2.380	2.400	0.682	25,869,327
2021-12-31	2.340	2.450	2.340	2.360	0.670	35,183,137
2021-12-30	2.300	2.370	2.240	2.330	0.662	25,971,627
2021-12-29	2.270	2.550	2.240	2.280	0.648	137,803,950
2021-12-28	1.940	2.330	1.940	2.270	0.645	104,418,706
2021-12-27	1.920	2.000	1.910	1.930	0.548	36,466,238
2021-12-24	1.910	1.980	1.900	1.920	0.546	20,841,922
2021-12-23	1.950	1.970	1.880	1.900	0.540	8,249,709
2021-12-22	1.930	2.040	1.840	1.940	0.551	97,338,101
2021-12-21	1.700	1.930	1.640	1.910	0.543	66,581,769
2021-12-20	1.730	1.780	1.680	1.700	0.483	16,410,017
2021-12-17	1.700	1.800	1.670	1.760	0.500	73,941,980
2021-12-16	1.410	1.850	1.410	1.700	0.483	561,124,476

← NewerPage 20 of 20 · 1,187 trading days

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.