Aemulus Holdings Berhad (0181.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

0.3300

0.0000

(0.00%)

At close: 04:58PM MYT

Advertisement

Time Period:

Sep 24, 2022 - Sep 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2023	0.3250	0.3350	0.3250	0.3300	0.3300	1,926,500
Sep 21, 2023	0.3300	0.3300	0.3250	0.3300	0.3300	770,500
Sep 20, 2023	0.3250	0.3300	0.3200	0.3300	0.3300	2,229,600
Sep 19, 2023	0.3200	0.3300	0.3200	0.3250	0.3250	1,099,800
Sep 18, 2023	0.3250	0.3350	0.3250	0.3250	0.3250	819,000
Sep 15, 2023	0.3300	0.3350	0.3150	0.3250	0.3250	2,574,900
Sep 14, 2023	0.3200	0.3350	0.3200	0.3300	0.3300	1,431,100
Sep 13, 2023	0.3150	0.3200	0.3150	0.3200	0.3200	415,200
Sep 12, 2023	0.3200	0.3250	0.3200	0.3250	0.3250	262,900
Sep 11, 2023	0.3250	0.3250	0.3200	0.3200	0.3200	475,400
Sep 08, 2023	0.3300	0.3300	0.3200	0.3250	0.3250	1,568,100
Sep 07, 2023	0.3300	0.3350	0.3300	0.3350	0.3350	2,102,100
Sep 06, 2023	0.3350	0.3350	0.3200	0.3300	0.3300	2,138,800
Sep 05, 2023	0.3200	0.3350	0.3150	0.3300	0.3300	3,738,400
Sep 04, 2023	0.3150	0.3250	0.3150	0.3150	0.3150	2,060,700
Sep 01, 2023	0.3050	0.3150	0.3050	0.3150	0.3150	1,234,400
Aug 30, 2023	0.3100	0.3150	0.3050	0.3050	0.3050	1,930,300
Aug 29, 2023	0.3100	0.3150	0.3050	0.3050	0.3050	1,122,200
Aug 28, 2023	0.3100	0.3150	0.3050	0.3100	0.3100	1,523,400
Aug 25, 2023	0.3150	0.3150	0.3100	0.3100	0.3100	1,359,600
Aug 24, 2023	0.3250	0.3250	0.3150	0.3150	0.3150	2,432,500
Aug 23, 2023	0.3200	0.3200	0.3150	0.3200	0.3200	780,900
Aug 22, 2023	0.3250	0.3300	0.3150	0.3200	0.3200	2,210,200
Aug 21, 2023	0.3250	0.3300	0.3200	0.3250	0.3250	1,310,800
Aug 18, 2023	0.3250	0.3250	0.3200	0.3200	0.3200	686,400
Aug 17, 2023	0.3250	0.3300	0.3250	0.3300	0.3300	1,029,200
Aug 16, 2023	0.3350	0.3400	0.3250	0.3250	0.3250	1,267,600
Aug 15, 2023	0.3350	0.3400	0.3300	0.3350	0.3350	1,785,200
Aug 14, 2023	0.3200	0.3400	0.3200	0.3350	0.3350	3,710,300
Aug 11, 2023	0.3300	0.3300	0.3200	0.3250	0.3250	1,195,900
Aug 10, 2023	0.3200	0.3300	0.3200	0.3250	0.3250	2,931,200
Aug 09, 2023	0.3150	0.3250	0.3100	0.3200	0.3200	11,450,100
Aug 08, 2023	0.3350	0.3450	0.3350	0.3400	0.3400	2,047,900
Aug 07, 2023	0.3300	0.3350	0.3250	0.3300	0.3300	1,618,200
Aug 04, 2023	0.3300	0.3400	0.3250	0.3300	0.3300	1,937,000
Aug 03, 2023	0.3300	0.3350	0.3250	0.3300	0.3300	1,251,200
Aug 02, 2023	0.3400	0.3400	0.3250	0.3300	0.3300	3,413,700
Aug 01, 2023	0.3450	0.3500	0.3350	0.3400	0.3400	1,162,800
Jul 31, 2023	0.3350	0.3500	0.3350	0.3450	0.3450	3,073,000
Jul 28, 2023	0.3350	0.3400	0.3300	0.3350	0.3350	2,295,300
Jul 27, 2023	0.3450	0.3450	0.3350	0.3400	0.3400	1,902,800
Jul 26, 2023	0.3450	0.3500	0.3350	0.3400	0.3400	2,388,300
Jul 25, 2023	0.3400	0.3450	0.3350	0.3400	0.3400	2,730,200
Jul 24, 2023	0.3550	0.3550	0.3350	0.3400	0.3400	3,020,200
Jul 21, 2023	0.3400	0.3550	0.3400	0.3500	0.3500	2,887,100
Jul 20, 2023	0.3600	0.3650	0.3450	0.3500	0.3500	4,553,900
Jul 18, 2023	0.3650	0.3750	0.3600	0.3600	0.3600	5,588,300
Jul 17, 2023	0.3500	0.3700	0.3450	0.3600	0.3600	6,540,900
Jul 14, 2023	0.3400	0.3550	0.3400	0.3450	0.3450	7,697,900
Jul 13, 2023	0.3350	0.3400	0.3300	0.3350	0.3350	2,575,000
Jul 12, 2023	0.3300	0.3400	0.3300	0.3350	0.3350	4,590,500
Jul 11, 2023	0.3250	0.3350	0.3200	0.3300	0.3300	4,912,100
Jul 10, 2023	0.3250	0.3350	0.3250	0.3250	0.3250	1,573,800
Jul 07, 2023	0.3200	0.3300	0.3200	0.3250	0.3250	1,639,200
Jul 06, 2023	0.3200	0.3350	0.3200	0.3250	0.3250	4,948,000
Jul 05, 2023	0.3150	0.3200	0.3100	0.3200	0.3200	3,060,800
Jul 04, 2023	0.3150	0.3200	0.3050	0.3150	0.3150	5,508,600
Jul 03, 2023	0.3150	0.3250	0.3100	0.3150	0.3150	7,154,600
Jun 30, 2023	0.3300	0.3300	0.3150	0.3150	0.3150	4,176,700
Jun 28, 2023	0.3400	0.3400	0.3200	0.3300	0.3300	4,831,700
Jun 27, 2023	0.3300	0.3400	0.3300	0.3400	0.3400	1,058,100
Jun 26, 2023	0.3350	0.3350	0.3250	0.3350	0.3350	1,634,600
Jun 23, 2023	0.3600	0.3750	0.3300	0.3350	0.3350	9,956,800
Jun 22, 2023	0.3550	0.3650	0.3500	0.3600	0.3600	2,407,300
Jun 21, 2023	0.3650	0.3750	0.3550	0.3550	0.3550	6,034,800
Jun 20, 2023	0.3850	0.3850	0.3600	0.3650	0.3650	2,970,100
Jun 19, 2023	0.3750	0.3850	0.3700	0.3850	0.3850	1,868,300
Jun 16, 2023	0.3800	0.3850	0.3700	0.3750	0.3750	1,882,900
Jun 15, 2023	0.3900	0.4050	0.3700	0.3750	0.3750	9,625,600
Jun 14, 2023	0.3900	0.3950	0.3850	0.3950	0.3950	5,138,300
Jun 13, 2023	0.3600	0.3950	0.3600	0.3950	0.3950	16,047,600
Jun 12, 2023	0.3600	0.3650	0.3550	0.3600	0.3600	2,265,500
Jun 09, 2023	0.3500	0.3600	0.3500	0.3600	0.3600	1,210,500
Jun 08, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	1,151,900
Jun 07, 2023	0.3600	0.3650	0.3550	0.3600	0.3600	1,605,300
Jun 06, 2023	0.3600	0.3700	0.3550	0.3600	0.3600	2,147,200
Jun 02, 2023	0.3350	0.3600	0.3350	0.3600	0.3600	5,563,600
Jun 01, 2023	0.3350	0.3400	0.3300	0.3350	0.3350	783,700
May 31, 2023	0.3300	0.3400	0.3300	0.3350	0.3350	1,013,200
May 30, 2023	-	-	-	-	-	-
May 29, 2023	0.3300	0.3450	0.3300	0.3350	0.3350	2,688,300
May 26, 2023	0.3200	0.3350	0.3150	0.3300	0.3300	2,066,100
May 25, 2023	0.3200	0.3200	0.3100	0.3150	0.3150	1,342,500
May 24, 2023	0.3250	0.3250	0.3150	0.3200	0.3200	642,700
May 23, 2023	0.3300	0.3300	0.3100	0.3150	0.3150	1,582,000
May 22, 2023	0.3400	0.3450	0.3250	0.3300	0.3300	1,891,800
May 19, 2023	0.3300	0.3450	0.3250	0.3400	0.3400	2,138,000
May 18, 2023	0.3250	0.3350	0.3250	0.3250	0.3250	1,557,600
May 17, 2023	0.3150	0.3300	0.3150	0.3200	0.3200	2,555,800
May 16, 2023	0.3050	0.3200	0.3000	0.3150	0.3150	3,227,800
May 15, 2023	0.3000	0.3100	0.2950	0.3100	0.3100	3,240,600
May 12, 2023	0.3150	0.3200	0.2900	0.3050	0.3050	7,135,800
May 11, 2023	0.3250	0.3350	0.3150	0.3150	0.3150	2,413,900
May 10, 2023	0.3300	0.3400	0.3250	0.3250	0.3250	2,561,400
May 09, 2023	0.3400	0.3500	0.3300	0.3400	0.3400	1,696,700
May 08, 2023	0.3450	0.3500	0.3350	0.3400	0.3400	2,579,300
May 05, 2023	0.3600	0.3600	0.3350	0.3350	0.3350	5,273,700
May 03, 2023	0.3650	0.3700	0.3550	0.3550	0.3550	2,019,000
May 02, 2023	0.3700	0.3750	0.3650	0.3650	0.3650	1,471,800
Apr 28, 2023	0.3750	0.3800	0.3550	0.3700	0.3700	5,434,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,320.06-9.94(-0.23%)

Dow 3033,963.84-106.58(-0.31%)

Nasdaq13,211.81-12.18(-0.09%)

Russell 20001,776.50-5.32(-0.30%)

Crude Oil90.33+0.70(+0.78%)

Gold1,944.90+5.30(+0.27%)

Aemulus Holdings Berhad (0181.KL)

S&P 500
4,320.06
-9.94(-0.23%)

Dow 30
33,963.84
-106.58(-0.31%)

Nasdaq
13,211.81
-12.18(-0.09%)

Russell 2000
1,776.50
-5.32(-0.30%)

Crude Oil
90.33
+0.70(+0.78%)

Gold
1,944.90
+5.30(+0.27%)