Aurelius Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.050	1.060	1.040	1.050	0.991	377,400
2025-10-27	1.070	1.070	1.040	1.040	0.982	394,900
2025-10-24	1.050	1.060	1.050	1.050	0.991	269,600
2025-10-23	1.040	1.060	1.030	1.050	0.991	382,300
2025-10-22	1.050	1.070	1.030	1.040	0.982	2,350,200
2025-10-21	1.040	1.090	1.030	1.040	0.982	4,012,500
2025-10-17	1.060	1.110	1.030	1.030	0.973	1,975,200
2025-10-16	1.060	1.060	1.050	1.060	1.001	370,200
2025-10-15	1.060	1.070	1.050	1.060	1.001	569,800
2025-10-14	1.080	1.090	1.040	1.070	1.010	1,132,800
2025-10-13	1.070	1.090	1.060	1.070	1.010	754,900
2025-10-10	1.120	1.120	1.090	1.100	1.039	1,071,600
2025-10-09	1.080	1.140	1.080	1.130	1.067	3,840,200
2025-10-08	1.090	1.090	1.070	1.070	1.010	879,100
2025-10-07	1.120	1.130	1.090	1.090	1.029	2,621,100
2025-10-06	1.130	1.130	1.090	1.090	1.029	1,557,400
2025-10-03	1.120	1.140	1.100	1.130	1.067	1,286,900
2025-10-02	1.100	1.140	1.090	1.100	1.039	3,340,300
2025-10-01	1.080	1.090	1.070	1.080	1.020	1,311,900
2025-09-30	1.080	1.100	1.040	1.070	1.010	1,378,000
2025-09-29	1.100	1.100	1.070	1.070	1.010	941,000
2025-09-26	1.100	1.110	1.100	1.100	1.039	487,500
2025-09-25	1.100	1.110	1.090	1.110	1.048	321,400
2025-09-24	1.100	1.110	1.090	1.110	1.048	538,000
2025-09-23	1.140	1.140	1.090	1.110	1.048	683,900
2025-09-22	1.130	1.140	1.100	1.130	1.059	795,000
2025-09-19	1.020	1.130	1.020	1.130	1.059	2,532,100
2025-09-18	1.030	1.030	1.020	1.020	0.956	242,400
2025-09-17	1.010	1.030	1.010	1.030	0.965	476,600
2025-09-12	1.000	1.010	1.000	1.010	0.946	1,219,600
2025-09-11	1.020	1.020	1.000	1.000	0.937	504,800
2025-09-10	1.010	1.020	1.010	1.010	0.946	112,100
2025-09-09	1.010	1.040	1.010	1.010	0.946	261,700
2025-09-08	1.030	1.040	1.010	1.010	0.946	672,900
2025-09-04	1.050	1.060	1.030	1.040	0.975	1,061,100
2025-09-03	0.995	1.050	0.995	1.040	0.975	541,000
2025-09-02	1.020	1.020	0.990	0.995	0.932	1,033,300
2025-08-29	0.990	1.030	0.990	1.020	0.956	400,100
2025-08-28	1.000	1.010	0.985	1.000	0.937	613,900
2025-08-27	1.000	1.000	0.995	0.995	0.932	320,200
2025-08-26	1.000	1.010	0.995	1.000	0.937	256,900
2025-08-25	1.000	1.010	0.995	1.000	0.937	476,500
2025-08-22	1.000	1.020	1.000	1.000	0.937	477,900
2025-08-21	1.010	1.010	0.980	1.000	0.937	823,000
2025-08-20	1.050	1.090	1.000	1.000	0.937	4,325,000
2025-08-19	1.030	1.050	1.020	1.030	0.965	939,700
2025-08-18	1.050	1.050	1.030	1.040	0.975	128,700
2025-08-15	1.040	1.050	1.030	1.040	0.975	368,200
2025-08-14	1.070	1.070	1.040	1.060	0.993	389,900
2025-08-13	1.070	1.080	1.060	1.060	0.993	656,400
2025-08-12	1.040	1.080	1.040	1.070	1.003	237,200
2025-08-11	1.020	1.090	1.020	1.040	0.975	1,805,500
2025-08-08	1.030	1.040	1.020	1.020	0.956	178,200
2025-08-07	1.040	1.050	1.020	1.040	0.975	230,300
2025-08-06	1.040	1.060	1.030	1.040	0.975	263,300
2025-08-05	1.060	1.070	1.040	1.040	0.975	371,100
2025-08-04	1.070	1.070	1.050	1.060	0.993	222,400
2025-08-01	1.080	1.100	1.060	1.070	1.003	665,300
2025-07-31	1.050	1.100	1.040	1.090	1.021	2,584,900
2025-07-30	1.050	1.080	1.040	1.060	0.993	1,806,000

← NewerPage 5 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.