Aurelius Technologies Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 3.100 | 3.200 | 3.100 | 3.150 | 0.944 | 2,263,802 |
| 2025-01-28 | 3.180 | 3.210 | 3.110 | 3.120 | 0.935 | 298,500 |
| 2025-01-27 | 3.250 | 3.250 | 3.160 | 3.250 | 0.974 | 1,502,702 |
| 2025-01-24 | 3.290 | 3.290 | 3.270 | 3.270 | 0.980 | 20,700 |
| 2025-01-23 | 3.280 | 3.310 | 3.280 | 3.290 | 0.986 | 96,300 |
| 2025-01-22 | 3.330 | 3.330 | 3.270 | 3.330 | 0.998 | 12,900 |
| 2025-01-21 | 3.290 | 3.330 | 3.270 | 3.330 | 0.998 | 629,101 |
| 2025-01-20 | 3.320 | 3.320 | 3.290 | 3.290 | 0.986 | 181,800 |
| 2025-01-17 | 3.230 | 3.350 | 3.230 | 3.350 | 1.004 | 156,300 |
| 2025-01-16 | 3.280 | 3.280 | 3.250 | 3.270 | 0.980 | 542,101 |
| 2025-01-15 | 3.320 | 3.330 | 3.200 | 3.260 | 0.977 | 543,301 |
| 2025-01-14 | 3.410 | 3.410 | 3.310 | 3.340 | 1.001 | 1,894,202 |
| 2025-01-13 | 3.490 | 3.490 | 3.290 | 3.420 | 1.025 | 2,735,103 |
| 2025-01-10 | 3.420 | 3.490 | 3.420 | 3.490 | 1.046 | 147,900 |
| 2025-01-09 | 3.550 | 3.630 | 3.310 | 3.450 | 1.034 | 1,865,402 |
| 2025-01-08 | 3.460 | 3.550 | 3.450 | 3.550 | 1.064 | 4,385,105 |
| 2025-01-07 | 3.500 | 3.530 | 3.460 | 3.510 | 1.052 | 1,495,802 |
| 2025-01-06 | 3.450 | 3.490 | 3.410 | 3.490 | 1.046 | 567,001 |
| 2025-01-03 | 3.520 | 3.520 | 3.430 | 3.490 | 1.046 | 4,201,204 |
| 2025-01-02 | 3.490 | 3.520 | 3.450 | 3.520 | 1.055 | 1,820,702 |
| 2024-12-31 | 3.530 | 3.530 | 3.480 | 3.500 | 1.049 | 207,600 |
| 2024-12-30 | 3.450 | 3.500 | 3.450 | 3.500 | 1.049 | 114,300 |
| 2024-12-27 | 3.390 | 3.500 | 3.390 | 3.430 | 1.028 | 1,283,401 |
| 2024-12-26 | 3.390 | 3.390 | 3.300 | 3.390 | 1.016 | 494,701 |
| 2024-12-24 | 3.370 | 3.420 | 3.340 | 3.380 | 1.013 | 24,000 |
| 2024-12-23 | 3.330 | 3.450 | 3.320 | 3.380 | 1.013 | 359,700 |
| 2024-12-20 | 3.330 | 3.360 | 3.330 | 3.330 | 0.998 | 376,500 |
| 2024-12-19 | 3.250 | 3.350 | 3.240 | 3.330 | 0.998 | 638,101 |
| 2024-12-18 | 3.390 | 3.400 | 3.250 | 3.350 | 1.004 | 702,001 |
| 2024-12-17 | 3.440 | 3.450 | 3.320 | 3.400 | 1.019 | 607,801 |
| 2024-12-16 | 3.400 | 3.530 | 3.320 | 3.320 | 0.995 | 1,111,501 |
| 2024-12-13 | 3.380 | 3.530 | 3.380 | 3.530 | 1.048 | 1,653,302 |
| 2024-12-12 | 3.320 | 3.380 | 3.300 | 3.380 | 1.004 | 1,680,002 |
| 2024-12-11 | 3.060 | 3.390 | 3.060 | 3.310 | 0.983 | 2,491,203 |
| 2024-12-10 | 3.050 | 3.070 | 3.010 | 3.050 | 0.906 | 1,296,601 |
| 2024-12-09 | 2.990 | 3.050 | 2.980 | 3.050 | 0.906 | 874,801 |
| 2024-12-06 | 3.030 | 3.040 | 2.990 | 2.990 | 0.888 | 2,465,103 |
| 2024-12-05 | 3.050 | 3.050 | 2.950 | 3.030 | 0.900 | 2,135,402 |
| 2024-12-04 | 3.010 | 3.080 | 3.010 | 3.050 | 0.906 | 1,874,402 |
| 2024-12-03 | 2.970 | 3.010 | 2.960 | 3.010 | 0.894 | 1,182,601 |
| 2024-12-02 | 2.960 | 2.990 | 2.960 | 2.980 | 0.885 | 5,257,205 |
| 2024-11-29 | 2.980 | 2.990 | 2.960 | 2.970 | 0.882 | 363,000 |
| 2024-11-28 | 2.990 | 2.990 | 2.910 | 2.960 | 0.879 | 466,800 |
| 2024-11-27 | 2.840 | 3.010 | 2.830 | 2.980 | 0.885 | 2,130,602 |
| 2024-11-26 | 2.850 | 2.890 | 2.850 | 2.890 | 0.858 | 45,000 |
| 2024-11-25 | 2.940 | 2.940 | 2.900 | 2.900 | 0.861 | 111,300 |
| 2024-11-22 | 2.850 | 2.900 | 2.850 | 2.900 | 0.861 | 1,695,002 |
| 2024-11-21 | 2.870 | 2.880 | 2.810 | 2.820 | 0.837 | 177,300 |
| 2024-11-20 | 2.870 | 2.900 | 2.870 | 2.870 | 0.852 | 168,900 |
| 2024-11-19 | 2.890 | 2.910 | 2.880 | 2.910 | 0.864 | 34,800 |
| 2024-11-18 | 2.910 | 2.910 | 2.880 | 2.900 | 0.861 | 111,000 |
| 2024-11-15 | 2.940 | 2.960 | 2.910 | 2.910 | 0.864 | 124,200 |
| 2024-11-14 | 2.950 | 2.990 | 2.950 | 2.960 | 0.879 | 72,600 |
| 2024-11-13 | 2.910 | 3.000 | 2.900 | 2.970 | 0.882 | 290,700 |
| 2024-11-12 | 2.960 | 2.960 | 2.900 | 2.910 | 0.864 | 207,600 |
| 2024-11-11 | 2.880 | 2.980 | 2.880 | 2.960 | 0.879 | 32,700 |
| 2024-11-08 | 2.950 | 2.950 | 2.900 | 2.930 | 0.870 | 269,100 |
| 2024-11-07 | 3.050 | 3.100 | 3.000 | 3.000 | 0.891 | 1,103,701 |
| 2024-11-06 | 2.770 | 3.430 | 2.770 | 3.000 | 0.891 | 1,566,602 |
| 2024-11-05 | 2.780 | 2.780 | 2.740 | 2.750 | 0.817 | 653,101 |
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.