Aurelius Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.865	0.890	0.850	0.860	0.822	1,382,600
2026-01-21	0.855	0.870	0.855	0.860	0.822	208,400
2026-01-20	0.865	0.880	0.855	0.865	0.827	276,500
2026-01-19	0.930	0.930	0.865	0.865	0.827	2,067,900
2026-01-16	0.890	0.925	0.885	0.905	0.865	3,172,800
2026-01-15	0.880	0.910	0.875	0.880	0.841	870,600
2026-01-14	0.870	0.880	0.865	0.880	0.841	94,000
2026-01-13	0.865	0.875	0.860	0.865	0.827	141,200
2026-01-12	0.880	0.890	0.850	0.880	0.841	278,200
2026-01-09	0.870	0.890	0.860	0.875	0.836	353,700
2026-01-08	0.870	0.880	0.850	0.870	0.831	179,700
2026-01-07	0.880	0.890	0.855	0.865	0.827	117,800
2026-01-06	0.890	0.890	0.880	0.880	0.841	677,700
2026-01-05	0.820	0.890	0.820	0.880	0.841	946,000
2026-01-02	0.820	0.840	0.810	0.820	0.784	257,200
2025-12-31	0.815	0.820	0.810	0.820	0.784	206,700
2025-12-30	0.815	0.825	0.810	0.820	0.784	148,700
2025-12-29	0.835	0.835	0.810	0.820	0.784	370,100
2025-12-26	0.840	0.855	0.825	0.835	0.798	537,000
2025-12-24	0.875	0.880	0.845	0.855	0.817	405,000
2025-12-23	0.870	0.875	0.855	0.875	0.836	433,500
2025-12-22	0.870	0.895	0.855	0.875	0.836	1,733,500
2025-12-19	0.815	0.880	0.800	0.865	0.827	2,125,000
2025-12-18	0.755	0.840	0.755	0.815	0.779	2,453,900
2025-12-17	0.770	0.775	0.755	0.755	0.722	648,300
2025-12-16	0.750	0.775	0.740	0.765	0.731	987,300
2025-12-15	0.770	0.780	0.740	0.750	0.717	1,074,400
2025-12-12	0.790	0.810	0.770	0.770	0.736	1,632,700
2025-12-11	0.800	0.805	0.790	0.790	0.746	926,900
2025-12-10	0.795	0.815	0.790	0.795	0.751	1,048,500
2025-12-09	0.835	0.835	0.780	0.790	0.746	2,794,300
2025-12-08	0.885	0.885	0.830	0.830	0.784	1,530,000
2025-12-05	0.900	0.900	0.885	0.885	0.836	690,600
2025-12-04	0.900	0.945	0.895	0.895	0.845	6,238,400
2025-12-03	0.900	0.950	0.885	0.900	0.850	1,919,000
2025-12-02	0.900	0.915	0.895	0.900	0.850	2,172,500
2025-12-01	0.980	0.990	0.880	0.895	0.845	1,045,200
2025-11-28	0.975	0.980	0.950	0.980	0.925	106,900
2025-11-27	0.945	0.995	0.930	0.975	0.921	682,900
2025-11-26	1.000	1.000	0.940	0.940	0.888	832,100
2025-11-25	1.010	1.010	0.995	1.000	0.944	50,700
2025-11-24	0.995	1.010	0.995	1.010	0.954	128,600
2025-11-21	1.030	1.030	1.000	1.000	0.944	260,400
2025-11-20	1.020	1.030	1.020	1.030	0.973	97,200
2025-11-19	1.020	1.020	1.010	1.020	0.963	645,600
2025-11-18	1.020	1.030	1.020	1.020	0.963	460,700
2025-11-17	1.020	1.030	1.020	1.030	0.973	531,300
2025-11-14	1.020	1.030	1.010	1.020	0.963	1,195,400
2025-11-13	1.020	1.030	1.020	1.030	0.973	388,800
2025-11-12	1.040	1.040	1.030	1.030	0.973	27,900
2025-11-11	1.030	1.050	1.030	1.050	0.991	86,800
2025-11-10	1.030	1.050	1.030	1.030	0.973	197,900
2025-11-07	1.020	1.050	1.020	1.030	0.973	623,300
2025-11-06	1.000	1.030	1.000	1.020	0.963	787,600
2025-11-05	1.000	1.020	0.995	1.000	0.944	2,911,300
2025-11-04	0.990	1.040	0.980	1.020	0.963	3,409,500
2025-11-03	0.995	1.000	0.990	0.995	0.940	631,300
2025-10-31	1.010	1.010	0.995	1.000	0.944	712,700
2025-10-30	1.060	1.060	0.990	1.010	0.954	4,000,700
2025-10-29	1.050	1.050	1.030	1.050	0.991	1,960,900

← NewerPage 4 of 20 · 1,185 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.