Aurelius Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	2.800	2.800	2.770	2.790	0.829	169,500
2024-11-01	2.760	2.830	2.750	2.800	0.832	217,500
2024-10-30	3.000	3.000	2.770	2.790	0.829	2,418,303
2024-10-29	2.990	3.000	2.960	2.960	0.879	323,700
2024-10-28	2.960	3.010	2.950	2.950	0.876	1,413,901
2024-10-25	2.980	3.000	2.960	2.970	0.882	191,400
2024-10-24	2.980	3.000	2.960	2.980	0.885	544,501
2024-10-23	2.960	3.010	2.950	2.980	0.885	1,790,402
2024-10-22	2.960	3.010	2.950	2.950	0.876	383,700
2024-10-21	2.980	3.000	2.960	2.960	0.879	219,300
2024-10-18	2.960	2.990	2.960	2.980	0.885	476,701
2024-10-17	2.950	2.960	2.940	2.940	0.873	232,200
2024-10-16	2.960	2.960	2.930	2.940	0.873	169,500
2024-10-15	2.960	2.970	2.960	2.960	0.879	136,800
2024-10-14	2.990	3.000	2.950	2.950	0.876	294,000
2024-10-11	2.960	2.980	2.960	2.970	0.882	1,359,601
2024-10-10	2.970	2.990	2.950	2.960	0.879	642,001
2024-10-09	2.970	2.990	2.920	2.990	0.888	491,101
2024-10-08	2.940	2.980	2.930	2.980	0.885	144,300
2024-10-07	2.990	2.990	2.930	2.940	0.873	840,301
2024-10-04	2.920	2.950	2.910	2.930	0.870	681,301
2024-10-03	2.970	2.970	2.930	2.940	0.873	246,900
2024-10-02	2.980	2.980	2.920	2.940	0.873	873,001
2024-10-01	2.960	3.020	2.960	2.990	0.888	270,600
2024-09-30	2.990	2.990	2.940	2.950	0.876	1,226,101
2024-09-27	2.950	2.990	2.950	2.970	0.882	242,700
2024-09-26	2.990	2.990	2.950	2.960	0.879	2,351,102
2024-09-25	2.970	3.000	2.950	2.990	0.888	3,906,604
2024-09-24	2.970	3.000	2.960	2.960	0.879	2,659,803
2024-09-23	2.970	3.000	2.960	2.970	0.882	2,196,902
2024-09-20	3.050	3.060	2.940	2.960	0.879	2,567,703
2024-09-19	3.060	3.060	2.980	3.030	0.900	387,000
2024-09-18	3.030	3.070	2.980	3.040	0.903	483,001
2024-09-17	3.100	3.120	2.930	2.980	0.885	1,866,902
2024-09-13	2.990	3.020	2.960	3.000	0.891	447,900
2024-09-12	2.950	3.000	2.950	2.980	0.885	463,800
2024-09-11	2.980	2.980	2.950	2.950	0.876	1,139,401
2024-09-10	2.960	2.980	2.950	2.960	0.879	3,378,304
2024-09-09	2.950	2.970	2.950	2.950	0.876	3,630,004
2024-09-06	2.950	2.960	2.950	2.950	0.876	4,602,305
2024-09-05	3.000	3.000	2.900	2.920	0.867	1,673,702
2024-09-04	2.930	3.000	2.790	2.980	0.885	936,301
2024-09-03	3.120	3.120	2.980	2.980	0.885	5,631,606
2024-09-02	2.950	3.050	2.950	3.010	0.894	4,020,304
2024-08-30	2.860	2.960	2.860	2.930	0.870	1,720,502
2024-08-29	2.990	2.990	2.830	2.860	0.849	3,976,804
2024-08-28	3.050	3.060	2.970	2.990	0.888	507,001
2024-08-27	3.080	3.140	2.960	3.050	0.906	2,027,402
2024-08-26	3.200	3.200	3.080	3.080	0.915	634,201
2024-08-23	3.230	3.230	3.140	3.180	0.944	1,479,902
2024-08-22	3.290	3.300	3.270	3.270	0.971	469,500
2024-08-21	3.430	3.430	3.260	3.290	0.977	3,514,504
2024-08-20	3.360	3.420	3.270	3.310	0.983	4,209,004
2024-08-19	3.360	3.370	3.340	3.350	0.995	674,101
2024-08-16	3.390	3.390	3.320	3.350	0.995	278,100
2024-08-15	3.460	3.460	3.320	3.350	0.995	1,341,001
2024-08-14	3.440	3.500	3.350	3.350	0.995	1,035,301
2024-08-13	3.350	3.380	3.330	3.370	1.001	294,600
2024-08-12	3.430	3.430	3.350	3.380	1.004	378,300
2024-08-09	3.400	3.400	3.300	3.330	0.989	2,199,602

← NewerPage 9 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.