Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Aurelius Technologies Berhad (5302.KL)

3.0000
-0.0200
(-0.66%)
At close: 4:51:23 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20253.02003.04002.96003.00003.000072,000
Apr 21, 20253.04003.10003.02003.02003.0200466,300
Apr 18, 20253.00003.10003.00003.04003.0400543,200
Apr 17, 20253.02003.04002.99003.00003.0000253,300
Apr 16, 20253.02003.20002.99003.00003.00001,092,400
Apr 15, 20252.76003.03002.70002.97002.9700484,700
Apr 14, 20252.80002.81002.74002.75002.7500193,200
Apr 11, 20252.85002.88002.72002.72002.7200460,300
Apr 10, 20252.83002.93002.74002.86002.8600264,800
Apr 9, 20252.80002.81002.72002.74002.7400268,400
Apr 8, 20252.90002.90002.86002.86002.86007,900
Apr 7, 20253.00003.00002.82002.90002.90004,619,000
Apr 4, 20253.10003.11003.01003.02003.0200251,100
Apr 3, 20253.10003.22003.10003.16003.1600187,200
Apr 2, 20253.15003.20003.15003.17003.1700144,400
Mar 28, 20253.19003.19003.10003.17003.170012,100
Mar 27, 20253.13003.18003.13003.18003.180013,000
Mar 26, 20253.04003.17003.04003.16003.160052,200
Mar 25, 20253.00003.13003.00003.10003.1000539,900
Mar 24, 20253.00003.05002.95003.00003.000046,800
Mar 21, 20253.03003.06003.02003.02003.02005,500
Mar 20, 20253.13003.13003.03003.03003.03004,300
Mar 19, 20253.25003.25003.03003.06003.0600262,500
Mar 17, 20253.10003.20003.09003.19003.1900157,900
Mar 14, 20253.01003.13003.00003.10003.1000611,600
Mar 13, 2025 0.029 Dividend
Mar 13, 20252.98003.12002.94003.10003.100084,000
Mar 12, 20252.96003.05002.95002.98002.9510228,400
Mar 11, 20252.99002.99002.96002.98002.951043,600
Mar 10, 20253.04003.10002.98003.00002.9708455,600
Mar 7, 20253.03003.07002.99003.03003.0005112,500
Mar 6, 20253.04003.08002.97003.03003.0005140,100
Mar 5, 20252.96003.05002.96003.03003.000530,000
Mar 4, 20253.00003.00002.90002.94002.9114538,300
Mar 3, 20253.14003.18003.10003.10003.069876,100
Feb 28, 20253.20003.21003.03003.07003.0401128,500
Feb 27, 20253.10003.21003.08003.21003.1788100,300
Feb 26, 20253.02003.12003.00003.07003.040149,700
Feb 25, 20253.00003.01002.96003.00002.9708130,700
Feb 24, 20253.16003.16003.00003.02002.990660,200
Feb 21, 20253.20003.20003.15003.16003.1292332,300
Feb 20, 20253.20003.20003.17003.20003.1689107,100
Feb 19, 20253.18003.20003.17003.20003.168969,400
Feb 18, 20253.20003.23003.16003.18003.149144,200
Feb 17, 20253.19003.25003.19003.24003.20857,000
Feb 14, 20253.20003.24003.19003.22003.1887547,500
Feb 13, 20253.20003.22003.15003.22003.188730,900
Feb 12, 20253.20003.21003.19003.20003.1689191,900
Feb 10, 20253.20003.20003.18003.20003.168920,900
Feb 7, 20253.20003.20003.15003.16003.129279,500
Feb 6, 20253.20003.20003.19003.19003.159067,100
Feb 5, 20253.17003.20003.17003.20003.168920,000
Feb 4, 20253.20003.20003.17003.17003.1392111,300
Feb 3, 20253.33003.39003.15003.15003.1193652,800
Jan 31, 20253.10003.20003.10003.15003.1193754,600
Jan 28, 20253.18003.21003.11003.12003.089699,500
Jan 27, 20253.25003.25003.16003.25003.2184500,900
Jan 24, 20253.29003.29003.27003.27003.23826,900
Jan 23, 20253.28003.31003.28003.29003.258032,100
Jan 22, 20253.33003.33003.27003.33003.29764,300
Jan 21, 20253.29003.33003.27003.33003.2976209,700
Jan 20, 20253.32003.32003.29003.29003.258060,600
Jan 17, 20253.23003.35003.23003.35003.317452,100
Jan 16, 20253.28003.28003.25003.27003.2382180,700
Jan 15, 20253.32003.33003.20003.26003.2283181,100
Jan 14, 20253.41003.41003.31003.34003.3075631,400
Jan 13, 20253.49003.49003.29003.42003.3867911,700
Jan 10, 20253.42003.49003.42003.49003.456049,300
Jan 9, 20253.55003.63003.31003.45003.4164621,800
Jan 8, 20253.46003.55003.45003.55003.51551,461,700
Jan 7, 20253.50003.53003.46003.51003.4758498,600
Jan 6, 20253.45003.49003.41003.49003.4560189,000
Jan 3, 20253.52003.52003.43003.49003.45601,400,400
Jan 2, 20253.49003.52003.45003.52003.4857606,900
Dec 31, 20243.53003.53003.48003.50003.465969,200
Dec 30, 20243.45003.50003.45003.50003.465938,100
Dec 27, 20243.39003.50003.39003.43003.3966427,800
Dec 26, 20243.39003.39003.30003.39003.3570164,900
Dec 24, 20243.37003.42003.34003.38003.34718,000
Dec 23, 20243.33003.45003.32003.38003.3471119,900
Dec 20, 20243.33003.36003.33003.33003.2976125,500
Dec 19, 20243.25003.35003.24003.33003.2976212,700
Dec 18, 20243.39003.40003.25003.35003.3174234,000
Dec 17, 20243.44003.45003.32003.40003.3669202,600
Dec 16, 2024 0.031 Dividend
Dec 16, 20243.40003.53003.32003.32003.2877370,500
Dec 13, 20243.38003.53003.38003.53003.4649551,100
Dec 12, 20243.32003.38003.30003.38003.3177560,000
Dec 11, 20243.06003.39003.06003.31003.2490830,400
Dec 10, 20243.05003.07003.01003.05002.9938432,200
Dec 9, 20242.99003.05002.98003.05002.9938291,600
Dec 6, 20243.03003.04002.99002.99002.9349821,700
Dec 5, 20243.05003.05002.95003.03002.9742711,800
Dec 4, 20243.01003.08003.01003.05002.9938624,800
Dec 3, 20242.97003.01002.96003.01002.9545394,200
Dec 2, 20242.96002.99002.96002.98002.92511,752,400
Nov 29, 20242.98002.99002.96002.97002.9153121,000
Nov 28, 20242.99002.99002.91002.96002.9055155,600
Nov 27, 20242.84003.01002.83002.98002.9251710,200
Nov 26, 20242.85002.89002.85002.89002.836715,000
Nov 25, 20242.94002.94002.90002.90002.846637,100
Nov 22, 20242.85002.90002.85002.90002.8466565,000
Nov 21, 20242.87002.88002.81002.82002.768059,100
Nov 20, 20242.87002.90002.87002.87002.817156,300
Nov 19, 20242.89002.91002.88002.91002.856411,600
Nov 18, 20242.91002.91002.88002.90002.846637,000
Nov 15, 20242.94002.96002.91002.91002.856441,400
Nov 14, 20242.95002.99002.95002.96002.905524,200
Nov 13, 20242.91003.00002.90002.97002.915396,900
Nov 12, 20242.96002.96002.90002.91002.856469,200
Nov 11, 20242.88002.98002.88002.96002.905510,900
Nov 8, 20242.95002.95002.90002.93002.876089,700
Nov 7, 20243.05003.10003.00003.00002.9447367,900
Nov 6, 20242.77003.43002.77003.00002.9447522,200
Nov 5, 20242.78002.78002.74002.75002.6993217,700
Nov 4, 20242.80002.80002.77002.79002.738656,500
Nov 1, 20242.76002.83002.75002.80002.748472,500
Oct 30, 20243.00003.00002.77002.79002.7386806,100
Oct 29, 20242.99003.00002.96002.96002.9055107,900
Oct 28, 20242.96003.01002.95002.95002.8956471,300
Oct 25, 20242.98003.00002.96002.97002.915363,800
Oct 24, 20242.98003.00002.96002.98002.9251181,500
Oct 23, 20242.96003.01002.95002.98002.9251596,800
Oct 22, 20242.96003.01002.95002.95002.8956127,900
Oct 21, 20242.98003.00002.96002.96002.905573,100
Oct 18, 20242.96002.99002.96002.98002.9251158,900
Oct 17, 20242.95002.96002.94002.94002.885877,400
Oct 16, 20242.96002.96002.93002.94002.885856,500
Oct 15, 20242.96002.97002.96002.96002.905545,600
Oct 14, 20242.99003.00002.95002.95002.895698,000
Oct 11, 20242.96002.98002.96002.97002.9153453,200
Oct 10, 20242.97002.99002.95002.96002.9055214,000
Oct 9, 20242.97002.99002.92002.99002.9349163,700
Oct 8, 20242.94002.98002.93002.98002.925148,100
Oct 7, 20242.99002.99002.93002.94002.8858280,100
Oct 4, 20242.92002.95002.91002.93002.8760227,100
Oct 3, 20242.97002.97002.93002.94002.885882,300
Oct 2, 20242.98002.98002.92002.94002.8858291,000
Oct 1, 20242.96003.02002.96002.99002.934990,200
Sep 30, 20242.99002.99002.94002.95002.8956408,700
Sep 27, 20242.95002.99002.95002.97002.915380,900
Sep 26, 20242.99002.99002.95002.96002.9055783,700
Sep 25, 20242.97003.00002.95002.99002.93491,302,200
Sep 24, 20242.97003.00002.96002.96002.9055886,600
Sep 23, 20242.97003.00002.96002.97002.9153732,300
Sep 20, 20243.05003.06002.94002.96002.9055855,900
Sep 19, 20243.06003.06002.98003.03002.9742129,000
Sep 18, 20243.03003.07002.98003.04002.9840161,000
Sep 17, 20243.10003.12002.93002.98002.9251622,300
Sep 13, 20242.99003.02002.96003.00002.9447149,300
Sep 12, 20242.95003.00002.95002.98002.9251154,600
Sep 11, 20242.98002.98002.95002.95002.8956379,800
Sep 10, 20242.96002.98002.95002.96002.90551,126,100
Sep 9, 20242.95002.97002.95002.95002.89561,210,000
Sep 6, 20242.95002.96002.95002.95002.89561,534,100
Sep 5, 20243.00003.00002.90002.92002.8662557,900
Sep 4, 20242.93003.00002.79002.98002.9251312,100
Sep 3, 20243.12003.12002.98002.98002.92511,877,200
Sep 2, 20242.95003.05002.95003.01002.95451,340,100
Aug 30, 20242.86002.96002.86002.93002.8760573,500
Aug 29, 20242.99002.99002.83002.86002.80731,325,600
Aug 28, 20243.05003.06002.97002.99002.9349169,000
Aug 27, 20243.08003.14002.96003.05002.9938675,800
Aug 26, 20243.20003.20003.08003.08003.0232211,400
Aug 23, 20243.23003.23003.14003.18003.1214493,300
Aug 22, 20243.29003.30003.27003.27003.2097156,500
Aug 21, 20243.43003.43003.26003.29003.22941,171,500
Aug 20, 20243.36003.42003.27003.31003.24901,403,000
Aug 19, 20243.36003.37003.34003.35003.2883224,700
Aug 16, 20243.39003.39003.32003.35003.288392,700
Aug 15, 20243.46003.46003.32003.35003.2883447,000
Aug 14, 20243.44003.50003.35003.35003.2883345,100
Aug 13, 20243.35003.38003.33003.37003.307998,200
Aug 12, 20243.43003.43003.35003.38003.3177126,100
Aug 9, 20243.40003.40003.30003.33003.2686733,200
Aug 8, 20243.37003.38003.25003.27003.20971,319,600
Aug 7, 20243.25003.46003.20003.37003.30791,038,300
Aug 6, 20243.06003.34003.05003.25003.19012,011,500
Aug 5, 20243.29003.30003.01003.13003.07232,701,200
Aug 2, 20243.52003.54003.38003.39003.32751,200,500
Aug 1, 20243.59003.63003.53003.54003.4748266,800
Jul 31, 20243.60003.60003.49003.54003.4748140,000
Jul 30, 20243.55003.72003.55003.60003.53371,523,000
Jul 29, 20243.46003.58003.45003.54003.4748706,500
Jul 26, 20243.43003.46003.37003.46003.39621,068,300
Jul 25, 20243.51003.51003.40003.43003.36681,673,000
Jul 24, 20243.55003.55003.50003.54003.474859,100
Jul 23, 20243.57003.64003.53003.55003.4846404,600
Jul 22, 20243.54003.59003.48003.58003.5140868,600
Jul 19, 20243.67003.72003.60003.60003.5337417,800
Jul 18, 20243.71003.71003.67003.69003.6220317,000
Jul 17, 20243.71003.82003.71003.76003.6907504,200
Jul 16, 20243.70003.70003.67003.69003.6220426,100
Jul 15, 20243.69003.70003.67003.69003.6220598,000
Jul 12, 20243.68003.71003.66003.70003.6318481,500
Jul 11, 20243.70003.71003.66003.69003.6220773,400
Jul 10, 20243.70003.72003.67003.70003.6318727,900
Jul 9, 20243.71003.80003.67003.70003.6318810,600
Jul 5, 20243.61003.70003.60003.69003.6220400,100
Jul 4, 20243.66003.72003.60003.63003.56311,226,900
Jul 3, 20243.80003.80003.65003.66003.5926640,800
Jul 2, 20243.75003.87003.73003.78003.71031,496,500
Jul 1, 20243.67003.80003.66003.75003.6809953,600
Jun 28, 20243.70003.70003.64003.67003.6024319,700
Jun 27, 20243.71003.89003.69003.70003.63181,046,500
Jun 26, 20243.60003.69003.60003.66003.5926266,200
Jun 25, 20243.60003.70003.57003.60003.5337557,500
Jun 24, 20243.73003.75003.60003.63003.5631997,400
Jun 21, 20243.69003.77003.58003.73003.6613284,600
Jun 20, 20243.49003.70003.45003.69003.6220441,300
Jun 19, 20243.62003.62003.45003.49003.42571,006,700
Jun 18, 20243.72003.76003.62003.62003.5533176,900
Jun 14, 20243.67003.72003.61003.70003.6318425,300
Jun 13, 20243.72003.85003.65003.68003.6122882,200
Jun 12, 2024 0.027 Dividend
Jun 12, 20243.62003.73003.58003.68003.61221,509,200
Jun 11, 20243.61003.68003.55003.60003.5072208,900
Jun 10, 20243.48003.68003.48003.61003.5169870,700
Jun 7, 20243.48003.52003.46003.48003.3903698,000
Jun 6, 20243.50003.52003.43003.48003.39031,619,500
Jun 5, 20243.54003.55003.46003.53003.4390447,400
Jun 4, 20243.59003.59003.48003.51003.4195594,100
May 31, 20243.62003.66003.48003.53003.4390441,300
May 30, 20243.50003.66003.48003.61003.51691,087,100
May 29, 20243.40003.58003.30003.49003.40004,946,000
May 28, 20243.39003.39003.25003.31003.2246549,300
May 27, 20243.28003.42003.25003.37003.2831728,900
May 24, 20243.20003.28003.17003.28003.1954598,600
May 23, 20243.16003.25003.15003.20003.11751,026,500
May 21, 20243.16003.20003.15003.15003.0688925,900
May 20, 20243.13003.25003.13003.16003.0785539,200
May 17, 20243.11003.17003.11003.16003.0785561,700
May 16, 20243.15003.17003.10003.13003.0493813,400
May 15, 20243.05003.12003.05003.11003.0298582,700
May 14, 20243.09003.09002.99003.05002.9713320,500
May 13, 20243.07003.14003.00003.06002.9811161,000
May 10, 20243.07003.07002.99003.04002.9616458,000
May 9, 20242.88003.09002.87003.07002.9908524,800
May 8, 20242.99003.03002.89002.89002.8155568,800
May 7, 20242.99003.06002.99003.01002.9324880,100
May 6, 20243.00003.07002.97003.02002.9421396,600
May 3, 20243.02003.19003.01003.04002.96162,172,600
May 2, 20242.79003.05002.79003.00002.92264,738,200
Apr 30, 20242.76002.82002.75002.76002.68881,000,400
Apr 29, 20242.78002.82002.72002.76002.6888191,200
Apr 26, 20242.68002.79002.68002.78002.7083541,700
Apr 25, 20242.69002.72002.65002.70002.63041,737,200
Apr 24, 20242.66002.70002.65002.68002.6109285,900
Apr 23, 20242.60002.66002.60002.65002.5817332,700
Apr 22, 20242.56002.59002.56002.59002.523245,000

Related Tickers

7765.KL Rapid Synergy Berhad
0.5650
0.00%
 
7204.KL D & O Green Technologies Berhad
1.2400
-1.59%
 
0166.KL Inari Amertron Berhad
1.7100
0.00%
 
ASML.AS ASML Holding N.V.
554.30
-1.75%
 
ASML ASML Holding N.V.
624.69
-2.42%