Aurelius Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	3.160	3.170	3.110	3.150	0.953	1,064,701
2025-04-29	3.150	3.180	3.110	3.150	0.953	403,200
2025-04-28	3.180	3.180	3.140	3.150	0.953	1,257,001
2025-04-25	3.130	3.200	3.130	3.180	0.962	342,000
2025-04-24	3.100	3.160	3.100	3.130	0.947	564,301
2025-04-23	3.050	3.100	3.020	3.080	0.932	302,700
2025-04-22	3.020	3.040	2.960	3.000	0.908	216,000
2025-04-21	3.040	3.100	3.020	3.020	0.914	1,398,901
2025-04-18	3.000	3.100	3.000	3.040	0.920	1,629,602
2025-04-17	3.020	3.040	2.990	3.000	0.908	759,901
2025-04-16	3.020	3.200	2.990	3.000	0.908	3,277,203
2025-04-15	2.760	3.030	2.700	2.970	0.899	1,454,402
2025-04-14	2.800	2.810	2.740	2.750	0.832	579,601
2025-04-11	2.850	2.880	2.720	2.720	0.823	1,380,901
2025-04-10	2.830	2.930	2.740	2.860	0.865	794,401
2025-04-09	2.800	2.810	2.720	2.740	0.829	805,201
2025-04-08	2.900	2.900	2.860	2.860	0.865	23,700
2025-04-07	3.000	3.000	2.820	2.900	0.877	13,857,014
2025-04-04	3.100	3.110	3.010	3.020	0.914	753,301
2025-04-03	3.100	3.220	3.100	3.160	0.956	561,601
2025-04-02	3.150	3.200	3.150	3.170	0.959	433,200
2025-03-28	3.190	3.190	3.100	3.170	0.959	36,300
2025-03-27	3.130	3.180	3.130	3.180	0.962	39,000
2025-03-26	3.040	3.170	3.040	3.160	0.956	156,600
2025-03-25	3.000	3.130	3.000	3.100	0.938	1,619,702
2025-03-24	3.000	3.050	2.950	3.000	0.908	140,400
2025-03-21	3.030	3.060	3.020	3.020	0.914	16,500
2025-03-20	3.130	3.130	3.030	3.030	0.917	12,900
2025-03-19	3.250	3.250	3.030	3.060	0.926	787,501
2025-03-17	3.100	3.200	3.090	3.190	0.965	473,700
2025-03-14	3.010	3.130	3.000	3.100	0.938	1,834,802
2025-03-13	2.980	3.120	2.940	3.100	0.938	252,000
2025-03-12	2.960	3.050	2.950	2.980	0.893	685,201
2025-03-11	2.990	2.990	2.960	2.980	0.893	130,800
2025-03-10	3.040	3.100	2.980	3.000	0.899	1,366,801
2025-03-07	3.030	3.070	2.990	3.030	0.908	337,500
2025-03-06	3.040	3.080	2.970	3.030	0.908	420,300
2025-03-05	2.960	3.050	2.960	3.030	0.908	90,000
2025-03-04	3.000	3.000	2.900	2.940	0.881	1,614,902
2025-03-03	3.140	3.180	3.100	3.100	0.929	228,300
2025-02-28	3.200	3.210	3.030	3.070	0.920	385,500
2025-02-27	3.100	3.210	3.080	3.210	0.962	300,900
2025-02-26	3.020	3.120	3.000	3.070	0.920	149,100
2025-02-25	3.000	3.010	2.960	3.000	0.899	392,100
2025-02-24	3.160	3.160	3.000	3.020	0.905	180,600
2025-02-21	3.200	3.200	3.150	3.160	0.947	996,901
2025-02-20	3.200	3.200	3.170	3.200	0.959	321,300
2025-02-19	3.180	3.200	3.170	3.200	0.959	208,200
2025-02-18	3.200	3.230	3.160	3.180	0.953	132,600
2025-02-17	3.190	3.250	3.190	3.240	0.971	21,000
2025-02-14	3.200	3.240	3.190	3.220	0.965	1,642,502
2025-02-13	3.200	3.220	3.150	3.220	0.965	92,700
2025-02-12	3.200	3.210	3.190	3.200	0.959	575,701
2025-02-10	3.200	3.200	3.180	3.200	0.959	62,700
2025-02-07	3.200	3.200	3.150	3.160	0.947	238,500
2025-02-06	3.200	3.200	3.190	3.190	0.956	201,300
2025-02-05	3.170	3.200	3.170	3.200	0.959	60,000
2025-02-04	3.200	3.200	3.170	3.170	0.950	333,900
2025-02-03	3.330	3.390	3.150	3.150	0.944	1,958,402
2025-01-31	3.100	3.200	3.100	3.150	0.944	2,263,802

← NewerPage 7 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.