Aurelius Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.770	0.780	0.750	0.760	0.760	2,605,200
2026-10-16	0.765	0.800	0.765	0.785	0.785	1,428,700
2026-10-15	0.795	0.800	0.755	0.765	0.765	1,881,700
2026-10-14	0.780	0.805	0.780	0.805	0.805	2,407,400
2026-10-13	0.805	0.805	0.770	0.780	0.780	3,389,000
2026-10-12	0.810	0.840	0.805	0.805	0.805	6,146,400
2026-10-09	0.785	0.810	0.785	0.805	0.805	5,012,500
2026-10-08	0.790	0.820	0.775	0.790	0.790	4,516,500
2026-10-07	0.765	0.790	0.765	0.775	0.775	1,542,300
2026-10-06	0.770	0.775	0.750	0.760	0.760	1,339,100
2026-10-05	0.780	0.790	0.765	0.770	0.770	4,463,700
2026-10-02	0.740	0.775	0.740	0.770	0.770	1,349,600
2026-10-01	0.775	0.775	0.745	0.750	0.750	490,800
2026-09-30	0.740	0.780	0.740	0.775	0.775	776,000
2026-09-29	0.770	0.770	0.740	0.740	0.740	3,492,300
2026-09-28	0.770	0.780	0.765	0.775	0.775	2,573,900
2026-09-25	0.770	0.775	0.760	0.765	0.765	415,300
2026-09-24	0.765	0.770	0.760	0.765	0.765	389,000
2026-09-23	0.770	0.770	0.755	0.770	0.770	722,700
2026-09-22	0.790	0.790	0.765	0.770	0.770	1,461,500
2026-09-21	0.765	0.800	0.765	0.775	0.775	2,706,500
2026-09-18	0.750	0.770	0.750	0.760	0.760	1,429,100
2026-09-17	0.760	0.780	0.740	0.750	0.750	1,038,300
2026-09-16	0.760	0.760	0.760	0.760	0.760	0
2026-09-15	0.780	0.780	0.755	0.760	0.760	562,100
2026-09-14	0.805	0.810	0.775	0.785	0.780	2,153,800
2026-09-11	0.765	0.810	0.760	0.800	0.794	4,197,900
2026-09-10	0.755	0.765	0.735	0.765	0.760	833,200
2026-09-09	0.730	0.755	0.725	0.755	0.750	1,187,500
2026-09-08	0.740	0.740	0.725	0.730	0.725	497,300
2026-09-07	0.740	0.755	0.725	0.730	0.725	775,000
2026-09-04	0.745	0.760	0.740	0.750	0.745	791,400
2026-09-03	0.750	0.775	0.745	0.745	0.740	1,637,800
2026-09-02	0.760	0.765	0.735	0.755	0.750	2,511,300
2026-09-01	0.800	0.800	0.760	0.770	0.765	3,021,600
2026-08-28	0.825	0.830	0.790	0.805	0.799	2,876,800
2026-08-27	0.835	0.850	0.815	0.820	0.814	8,071,700
2026-08-26	0.790	0.840	0.790	0.825	0.819	9,801,800
2026-08-24	0.780	0.795	0.770	0.790	0.785	3,503,500
2026-08-21	0.750	0.780	0.740	0.775	0.770	1,930,100
2026-08-20	0.780	0.785	0.750	0.750	0.745	2,401,900
2026-08-19	0.795	0.810	0.775	0.780	0.775	2,826,500
2026-08-18	0.815	0.815	0.790	0.795	0.789	4,842,600
2026-08-17	0.815	0.830	0.795	0.815	0.809	4,978,200
2026-08-14	0.815	0.820	0.800	0.815	0.809	1,939,000
2026-08-13	0.835	0.845	0.810	0.815	0.809	6,556,000
2026-08-12	0.750	0.835	0.750	0.820	0.814	25,501,801
2026-08-11	0.725	0.755	0.720	0.740	0.735	6,026,500
2026-08-10	0.705	0.720	0.705	0.720	0.715	1,386,500
2026-08-07	0.715	0.715	0.700	0.705	0.700	412,800
2026-08-06	0.720	0.735	0.710	0.715	0.710	1,462,900
2026-08-05	0.720	0.725	0.710	0.715	0.710	1,179,000
2026-08-04	0.715	0.730	0.710	0.715	0.710	1,778,600
2026-08-03	0.720	0.725	0.715	0.720	0.715	466,400
2026-07-31	0.715	0.730	0.715	0.720	0.715	1,719,100
2026-07-30	0.720	0.720	0.710	0.715	0.710	197,700
2026-07-29	0.730	0.730	0.725	0.730	0.725	351,100
2026-07-28	0.725	0.725	0.710	0.720	0.715	456,800
2026-07-27	0.715	0.725	0.710	0.725	0.720	927,400
2026-07-24	0.730	0.730	0.715	0.730	0.725	1,149,600

Page 1 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.