Aurelius Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	1.050	1.080	1.040	1.060	0.993	1,806,000
2025-07-29	1.070	1.080	1.040	1.050	0.984	1,023,300
2025-07-28	1.070	1.090	1.050	1.080	1.012	1,032,700
2025-07-25	1.080	1.080	1.050	1.070	1.003	596,900
2025-07-24	1.090	1.110	1.080	1.080	1.012	366,100
2025-07-23	1.060	1.100	1.050	1.090	1.021	1,959,600
2025-07-22	1.070	1.100	1.050	1.070	1.003	1,309,900
2025-07-21	1.090	1.100	1.070	1.090	1.021	981,400
2025-07-18	1.100	1.120	1.090	1.100	1.031	1,453,500
2025-07-17	1.100	1.130	1.080	1.100	1.031	3,746,300
2025-07-16	1.150	1.170	1.090	1.120	1.050	3,542,800
2025-07-15	1.150	1.170	1.120	1.120	1.050	1,929,600
2025-07-14	1.100	1.160	1.090	1.140	1.068	2,861,400
2025-07-11	1.090	1.120	1.080	1.100	1.031	1,264,700
2025-07-10	1.090	1.100	1.070	1.080	1.012	691,800
2025-07-09	1.090	1.120	1.070	1.090	1.021	874,400
2025-07-08	1.100	1.130	1.080	1.100	1.031	570,800
2025-07-07	1.100	1.130	1.080	1.100	1.031	1,157,500
2025-07-04	1.110	1.140	1.080	1.130	1.059	1,380,100
2025-07-03	1.070	1.130	1.070	1.110	1.040	2,142,500
2025-07-02	1.050	1.080	1.030	1.070	1.003	819,900
2025-07-01	1.080	1.100	1.050	1.050	0.984	734,400
2025-06-30	1.030	1.090	1.030	1.090	1.021	3,069,900
2025-06-26	1.060	1.070	1.020	1.020	0.956	1,109,300
2025-06-25	1.070	1.080	1.050	1.060	0.993	2,306,000
2025-06-24	1.060	1.070	1.020	1.070	1.003	3,345,900
2025-06-23	1.080	1.080	1.020	1.050	0.984	610,000
2025-06-20	1.090	1.090	1.050	1.080	1.012	450,300
2025-06-19	1.130	1.130	1.090	1.110	1.040	118,800
2025-06-18	1.100	1.140	1.070	1.130	1.059	181,100
2025-06-17	1.130	1.140	1.070	1.080	1.012	736,700
2025-06-16	1.130	1.130	1.070	1.080	1.012	1,141,100
2025-06-13	3.410	3.460	3.390	3.430	1.038	2,045,402
2025-06-12	3.380	3.430	3.380	3.400	1.029	1,703,702
2025-06-11	3.420	3.450	3.370	3.380	1.023	1,353,301
2025-06-10	3.430	3.450	3.410	3.430	1.038	911,101
2025-06-09	3.400	3.480	3.390	3.420	1.035	1,861,502
2025-06-06	3.410	3.410	3.370	3.390	1.026	1,104,301
2025-06-05	3.420	3.490	3.360	3.370	1.020	1,325,101
2025-06-04	3.400	3.520	3.360	3.380	1.023	1,612,802
2025-06-03	3.400	3.590	3.360	3.400	1.029	3,391,804
2025-05-30	3.280	3.300	3.250	3.290	0.995	318,600
2025-05-29	3.300	3.320	3.280	3.300	0.998	224,700
2025-05-28	3.320	3.350	3.240	3.270	0.989	721,201
2025-05-27	3.350	3.350	3.270	3.330	1.007	417,300
2025-05-26	3.290	3.400	3.280	3.300	0.998	624,001
2025-05-23	3.220	3.220	3.190	3.220	0.974	164,700
2025-05-22	3.250	3.340	3.180	3.210	0.971	312,900
2025-05-21	3.270	3.270	3.220	3.260	0.986	151,200
2025-05-20	3.360	3.360	3.260	3.290	0.995	106,500
2025-05-19	3.370	3.380	3.220	3.370	1.020	380,400
2025-05-16	3.490	3.490	3.350	3.370	1.020	342,600
2025-05-15	3.390	3.500	3.380	3.380	1.023	1,238,401
2025-05-14	3.250	3.390	3.220	3.340	1.010	984,001
2025-05-13	3.200	3.290	3.200	3.200	0.968	8,289,009
2025-05-09	3.180	3.190	3.130	3.160	0.956	692,101
2025-05-08	3.150	3.200	3.100	3.200	0.968	2,060,402
2025-05-07	3.170	3.170	3.140	3.150	0.953	11,854,212
2025-05-06	3.150	3.170	3.140	3.150	0.953	695,701
2025-05-05	3.150	3.200	3.130	3.150	0.953	394,200

← NewerPage 6 of 20 · 1,186 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.