Aurelius Technologies Bhd. (5302) Historical Prices

Time Period

Events

MY:5302 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.66	0.70	0.66	0.67	0.67	+1.52%	320,800	0.16
Nov 10, 2026	0.68	0.71	0.66	0.66	0.66	-2.94%	1,101,800	0.53
Nov 09, 2026	0.68	0.70	0.65	0.68	0.68	0.00%	0	0.00
Nov 06, 2026	0.68	0.70	0.65	0.68	0.68	-2.16%	542,000	0.21
Nov 05, 2026	0.72	0.73	0.70	0.70	0.70	-2.80%	469,700	0.18
Nov 04, 2026	0.71	0.72	0.69	0.72	0.72	+2.14%	549,000	0.21
Nov 03, 2026	0.71	0.71	0.70	0.70	0.70	-2.10%	154,000	0.06
Nov 02, 2026	0.71	0.72	0.71	0.72	0.72	0.00%	78,400	0.03
Oct 30, 2026	0.73	0.73	0.71	0.72	0.72	-2.72%	426,700	0.16
Oct 29, 2026	0.75	0.76	0.73	0.74	0.74	-2.65%	431,100	0.16
Oct 28, 2026	0.72	0.77	0.72	0.76	0.76	+5.59%	3,003,100	1.14
Oct 27, 2026	0.73	0.73	0.71	0.72	0.72	0.00%	1,429,900	0.55
Oct 26, 2026	0.70	0.73	0.68	0.72	0.72	+2.14%	1,496,900	0.57
Oct 23, 2026	0.74	0.74	0.70	0.70	0.70	-5.41%	2,023,700	0.78
Oct 22, 2026	0.76	0.76	0.74	0.74	0.74	-2.63%	288,600	0.11
Oct 21, 2026	0.75	0.77	0.75	0.76	0.76	+2.70%	744,900	0.29
Oct 20, 2026	0.76	0.77	0.74	0.74	0.74	-2.63%	1,052,700	0.41
Oct 19, 2026	0.77	0.78	0.75	0.76	0.76	-3.18%	2,605,200	1.01
Oct 16, 2026	0.77	0.80	0.77	0.79	0.79	+2.61%	1,428,700	0.56
Oct 15, 2026	0.80	0.80	0.76	0.77	0.77	-4.97%	1,881,700	0.74
Oct 14, 2026	0.78	0.81	0.78	0.81	0.81	+3.21%	2,407,400	0.95
Oct 13, 2026	0.81	0.81	0.77	0.78	0.78	-3.11%	3,389,000	1.36
Oct 12, 2026	0.81	0.84	0.81	0.81	0.81	0.00%	6,146,400	2.56
Oct 09, 2026	0.79	0.81	0.79	0.81	0.81	+1.90%	5,012,500	2.15
Oct 08, 2026	0.79	0.82	0.78	0.79	0.79	+1.94%	4,516,500	1.98
Oct 07, 2026	0.77	0.79	0.77	0.78	0.78	+1.97%	1,542,300	0.68
Oct 06, 2026	0.77	0.78	0.75	0.76	0.76	-1.30%	1,339,100	0.59
Oct 05, 2026	0.78	0.79	0.77	0.77	0.77	0.00%	4,463,700	2.00
Oct 02, 2026	0.74	0.78	0.74	0.77	0.77	+2.67%	1,349,600	0.61
Oct 01, 2026	0.78	0.78	0.75	0.75	0.75	-3.23%	490,800	0.21
Sep 30, 2026	0.74	0.78	0.74	0.78	0.78	+4.73%	776,000	0.34
Sep 29, 2026	0.77	0.77	0.74	0.74	0.74	-4.52%	3,492,300	1.54
Sep 28, 2026	0.77	0.78	0.77	0.78	0.78	+1.31%	2,573,900	1.13
Sep 25, 2026	0.77	0.78	0.76	0.77	0.77	0.00%	415,300	0.18
Sep 24, 2026	0.77	0.77	0.76	0.77	0.77	-0.65%	389,000	0.17
Sep 23, 2026	0.77	0.77	0.76	0.77	0.77	0.00%	722,700	0.31
Sep 22, 2026	0.79	0.79	0.77	0.77	0.77	-0.65%	1,461,500	0.63
Sep 21, 2026	0.77	0.80	0.77	0.78	0.78	+1.97%	2,706,500	1.17
Sep 18, 2026	0.75	0.77	0.75	0.76	0.76	+1.33%	1,429,100	0.62
Sep 17, 2026	0.76	0.78	0.74	0.75	0.75	-1.32%	1,038,300	0.45
Sep 16, 2026	0.76	0.78	0.76	0.76	0.76	0.00%	0	0.00
Sep 15, 2026	0.78	0.78	0.76	0.76	0.76	-2.44%	562,100	0.24
Sep 14, 2026	0.81	0.81	0.78	0.79	0.78	-1.89%	2,153,800	0.94
Sep 11, 2026	0.77	0.81	0.76	0.80	0.79	+4.61%	4,197,900	1.87
Sep 10, 2026	0.76	0.77	0.74	0.77	0.76	+1.34%	833,200	0.37
Sep 09, 2026	0.73	0.76	0.73	0.76	0.75	+3.45%	1,187,500	0.53
Sep 08, 2026	0.74	0.74	0.73	0.73	0.72	0.00%	497,300	0.22
Sep 07, 2026	0.74	0.76	0.73	0.73	0.72	-2.69%	775,000	0.35
Sep 04, 2026	0.75	0.76	0.74	0.75	0.74	+0.68%	791,400	0.35
Sep 03, 2026	0.75	0.78	0.75	0.75	0.74	-1.34%	1,637,800	0.73

Aurelius Technologies Bhd. historical prices

Aurelius Technologies Bhd. (5302) Historical Prices

Become an Expert with TipRanks Premium