Aurelius Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.750	0.770	0.750	0.760	0.748	959,100
2026-04-22	0.725	0.760	0.725	0.750	0.738	1,352,100
2026-04-21	0.720	0.740	0.710	0.725	0.713	808,000
2026-04-20	0.735	0.745	0.710	0.720	0.708	997,900
2026-04-17	0.695	0.735	0.680	0.735	0.723	1,715,700
2026-04-16	0.690	0.710	0.685	0.695	0.684	1,485,200
2026-04-15	0.625	0.695	0.625	0.685	0.674	3,349,300
2026-04-14	0.610	0.625	0.610	0.625	0.615	453,300
2026-04-13	0.610	0.610	0.600	0.605	0.595	362,100
2026-04-10	0.600	0.620	0.600	0.610	0.600	491,100
2026-04-09	0.640	0.650	0.595	0.595	0.585	6,686,100
2026-04-08	0.605	0.645	0.600	0.625	0.615	3,513,300
2026-04-07	0.600	0.605	0.595	0.595	0.585	911,300
2026-04-06	0.585	0.600	0.575	0.595	0.585	2,802,600
2026-04-03	0.580	0.620	0.575	0.580	0.571	4,568,400
2026-04-02	0.585	0.590	0.570	0.575	0.566	772,700
2026-04-01	0.590	0.610	0.580	0.585	0.575	2,512,700
2026-03-31	0.570	0.590	0.570	0.580	0.571	3,199,800
2026-03-30	0.615	0.615	0.570	0.580	0.571	1,641,500
2026-03-27	0.620	0.630	0.615	0.620	0.610	585,400
2026-03-26	0.625	0.630	0.620	0.625	0.615	374,600
2026-03-25	0.635	0.645	0.620	0.625	0.615	216,400
2026-03-24	0.645	0.645	0.630	0.635	0.625	385,200
2026-03-19	0.655	0.660	0.630	0.645	0.634	657,700
2026-03-18	0.655	0.665	0.650	0.660	0.649	760,500
2026-03-17	0.650	0.660	0.645	0.655	0.644	512,600
2026-03-16	0.670	0.670	0.645	0.650	0.639	255,600
2026-03-13	0.690	0.690	0.665	0.670	0.659	881,200
2026-03-12	0.700	0.700	0.685	0.695	0.684	474,300
2026-03-11	0.710	0.725	0.700	0.705	0.674	593,900
2026-03-10	0.705	0.710	0.695	0.700	0.669	589,300
2026-03-09	0.700	0.710	0.685	0.690	0.659	718,000
2026-03-06	0.720	0.720	0.705	0.705	0.674	834,700
2026-03-05	0.715	0.740	0.710	0.725	0.693	942,700
2026-03-04	0.710	0.720	0.705	0.710	0.679	353,200
2026-03-03	0.710	0.720	0.700	0.705	0.674	2,280,900
2026-03-02	0.685	0.730	0.675	0.695	0.664	2,734,000
2026-02-27	0.690	0.695	0.685	0.690	0.659	752,400
2026-02-26	0.710	0.720	0.680	0.695	0.664	1,446,700
2026-02-25	0.700	0.730	0.700	0.715	0.683	706,000
2026-02-24	0.735	0.735	0.690	0.705	0.674	1,535,800
2026-02-23	0.725	0.745	0.720	0.735	0.702	1,226,000
2026-02-20	0.735	0.735	0.715	0.720	0.688	521,800
2026-02-19	0.700	0.740	0.700	0.735	0.702	477,600
2026-02-16	0.690	0.715	0.690	0.710	0.679	1,103,200
2026-02-13	0.710	0.710	0.685	0.695	0.664	804,800
2026-02-12	0.705	0.715	0.690	0.710	0.679	2,423,500
2026-02-11	0.700	0.720	0.690	0.705	0.674	2,018,300
2026-02-10	0.710	0.710	0.690	0.695	0.664	1,893,600
2026-02-09	0.730	0.730	0.695	0.700	0.669	1,985,800
2026-02-06	0.720	0.725	0.695	0.710	0.679	1,357,500
2026-02-05	0.760	0.760	0.695	0.710	0.679	2,004,600
2026-02-04	0.715	0.765	0.715	0.765	0.731	1,061,000
2026-02-03	0.725	0.740	0.715	0.720	0.688	2,867,000
2026-01-30	0.725	0.725	0.710	0.725	0.693	1,079,800
2026-01-29	0.730	0.735	0.710	0.725	0.693	850,000
2026-01-28	0.800	0.800	0.715	0.730	0.698	3,614,000
2026-01-27	0.820	0.845	0.800	0.800	0.765	2,764,300
2026-01-26	0.875	0.880	0.820	0.820	0.784	2,539,100
2026-01-23	0.860	0.885	0.860	0.865	0.827	2,399,100

← NewerPage 3 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.