Aemulus Holdings Bhd. (0181) Historical Prices

Time Period

Events

MY:0181 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.40	0.42	0.39	0.42	0.42	+5.06%	2,380,900	0.40
Nov 10, 2026	0.42	0.42	0.39	0.40	0.40	0.00%	4,040,600	0.64
Nov 09, 2026	0.40	0.40	0.38	0.40	0.40	0.00%	0	0.00
Nov 06, 2026	0.39	0.40	0.38	0.40	0.40	-3.66%	4,508,800	0.70
Nov 05, 2026	0.44	0.44	0.41	0.41	0.41	-4.65%	6,257,000	0.98
Nov 04, 2026	0.42	0.44	0.40	0.43	0.43	+3.61%	7,150,300	1.13
Nov 03, 2026	0.43	0.43	0.40	0.42	0.42	-3.49%	4,948,400	0.78
Nov 02, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	1,943,600	0.30
Oct 30, 2026	0.45	0.45	0.43	0.44	0.44	-3.30%	4,295,900	0.65
Oct 29, 2026	0.44	0.46	0.43	0.46	0.46	+3.41%	7,956,000	1.21
Oct 28, 2026	0.44	0.45	0.44	0.44	0.44	+2.33%	3,558,800	0.54
Oct 27, 2026	0.44	0.45	0.42	0.43	0.43	-1.15%	6,939,100	1.06
Oct 26, 2026	0.44	0.44	0.42	0.44	0.44	0.00%	2,989,800	0.45
Oct 23, 2026	0.44	0.45	0.43	0.44	0.44	-1.14%	5,866,400	0.89
Oct 22, 2026	0.46	0.46	0.44	0.44	0.44	-3.30%	5,600,700	0.85
Oct 21, 2026	0.42	0.48	0.42	0.46	0.46	+9.64%	13,974,700	2.13
Oct 20, 2026	0.44	0.44	0.41	0.42	0.42	-4.60%	6,596,100	1.01
Oct 19, 2026	0.41	0.44	0.41	0.44	0.44	+3.57%	9,956,800	1.55
Oct 16, 2026	0.41	0.43	0.40	0.42	0.42	+6.33%	3,127,800	0.47
Oct 15, 2026	0.42	0.42	0.39	0.40	0.40	-7.06%	5,815,900	0.88
Oct 14, 2026	0.43	0.43	0.42	0.43	0.43	+1.19%	3,476,300	0.53
Oct 13, 2026	0.45	0.45	0.41	0.42	0.42	-5.62%	8,097,300	1.23
Oct 12, 2026	0.46	0.46	0.45	0.45	0.45	-2.20%	3,807,600	0.56
Oct 09, 2026	0.46	0.47	0.46	0.46	0.46	-1.09%	7,650,400	1.10
Oct 08, 2026	0.46	0.47	0.45	0.46	0.46	+3.37%	16,218,300	2.39
Oct 07, 2026	0.46	0.46	0.44	0.45	0.45	-2.20%	4,963,300	0.71
Oct 06, 2026	0.46	0.46	0.44	0.46	0.46	0.00%	6,409,400	0.89
Oct 05, 2026	0.44	0.46	0.44	0.46	0.46	+4.60%	10,547,500	1.49
Oct 02, 2026	0.42	0.44	0.42	0.44	0.44	+6.10%	7,899,600	1.13
Oct 01, 2026	0.43	0.44	0.41	0.41	0.41	-3.53%	8,239,200	1.19
Sep 30, 2026	0.42	0.43	0.41	0.43	0.43	+3.66%	4,089,700	0.60
Sep 29, 2026	0.41	0.42	0.41	0.41	0.41	-1.20%	2,536,600	0.37
Sep 28, 2026	0.43	0.43	0.42	0.42	0.42	-2.35%	3,190,400	0.47
Sep 25, 2026	0.42	0.43	0.41	0.43	0.43	+2.41%	4,118,500	0.61
Sep 24, 2026	0.44	0.44	0.41	0.42	0.42	-4.60%	8,731,000	1.31
Sep 23, 2026	0.40	0.44	0.39	0.44	0.44	+8.75%	16,286,300	2.54
Sep 22, 2026	0.39	0.40	0.39	0.40	0.40	+5.26%	4,258,400	0.67
Sep 21, 2026	0.37	0.39	0.37	0.38	0.38	+4.11%	5,969,300	0.95
Sep 18, 2026	0.39	0.39	0.36	0.37	0.37	-3.95%	10,421,700	1.68
Sep 17, 2026	0.38	0.39	0.38	0.38	0.38	0.00%	1,456,400	0.23
Sep 16, 2026	0.38	0.40	0.38	0.38	0.38	0.00%	0	0.00
Sep 15, 2026	0.38	0.40	0.38	0.38	0.38	0.00%	2,743,400	0.44
Sep 14, 2026	0.40	0.40	0.38	0.38	0.38	-6.17%	6,044,700	0.98
Sep 11, 2026	0.41	0.42	0.39	0.41	0.41	0.00%	6,864,600	1.12
Sep 10, 2026	0.41	0.41	0.39	0.41	0.41	0.00%	7,406,000	1.22
Sep 09, 2026	0.38	0.41	0.38	0.41	0.41	+6.58%	7,853,100	1.32
Sep 08, 2026	0.38	0.39	0.38	0.38	0.38	+1.33%	3,305,300	0.56
Sep 07, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	3,213,600	0.54
Sep 04, 2026	0.38	0.40	0.38	0.39	0.39	+2.67%	3,627,400	0.62
Sep 03, 2026	0.38	0.40	0.38	0.38	0.38	0.00%	3,567,700	0.61

Aemulus Holdings Bhd. historical prices

Aemulus Holdings Bhd. (0181) Historical Prices

Become an Expert with TipRanks Premium