New Zealand markets closed

Aemulus Holdings Berhad (0181.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.3900-0.0300 (-7.14%)
At close: 04:58PM MYT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20240.42000.42500.38500.39000.390014,762,900
21 Jun 20240.42000.44000.40500.42000.420023,129,400
20 Jun 20240.43000.43500.41000.42000.420013,894,800
19 Jun 20240.42500.43000.40000.42500.425031,326,400
18 Jun 20240.43500.44500.42000.42000.420013,591,400
14 Jun 20240.45000.47500.42500.43000.430056,013,500
13 Jun 20240.38000.44000.37500.44000.440081,627,800
12 Jun 20240.35500.38000.35500.37500.375020,345,500
11 Jun 20240.35000.35500.34500.35000.35004,616,300
10 Jun 20240.35500.35500.34500.35000.35003,109,800
07 Jun 20240.35000.35500.34500.35500.35503,741,200
06 Jun 20240.36000.37500.34000.35000.350018,921,600
05 Jun 20240.34500.36000.34500.35500.35507,432,900
04 Jun 20240.34000.34500.33500.34500.34502,685,800
31 May 20240.35000.35000.34000.34000.34001,748,200
30 May 20240.34500.35000.34000.35000.35002,524,200
29 May 20240.36000.36000.34500.35000.35003,404,300
28 May 20240.37000.37000.34500.36000.36007,103,200
27 May 20240.37500.37500.36500.37000.37003,241,100
24 May 20240.37500.37500.36500.37000.37005,255,300
23 May 20240.37000.38500.37000.38000.380013,219,700
21 May 20240.36500.36500.36000.36500.36502,699,200
20 May 20240.34500.37000.34500.36500.365014,187,600
17 May 20240.34500.35000.34000.34500.34504,174,100
16 May 20240.35000.36000.34500.35000.35005,198,400
15 May 20240.35500.36000.34500.35000.35008,520,500
14 May 20240.35000.37500.35000.36500.365013,304,500
13 May 20240.35000.35500.34500.35000.35005,369,800
10 May 20240.34500.35000.33500.35000.35002,817,200
09 May 20240.33000.34500.32500.34500.34505,384,900
08 May 20240.33500.34500.32500.33000.33006,412,800
07 May 20240.34000.34000.33000.34000.34001,569,500
06 May 20240.34500.35000.33000.34000.34005,882,800
03 May 20240.34000.35000.34000.34500.34501,990,700
02 May 20240.33500.34000.33000.33500.33501,925,500
30 Apr 20240.34000.34000.33500.33500.33501,649,700
29 Apr 20240.35000.35500.33500.33500.33502,556,100
26 Apr 20240.35000.35000.33500.35000.35001,782,300
25 Apr 20240.35000.35500.34500.35000.35001,517,800
24 Apr 20240.32500.35500.32500.35000.35005,769,200
23 Apr 20240.33000.34000.32000.32000.32004,386,700
22 Apr 20240.32500.33500.32500.33000.33001,121,400
19 Apr 20240.33500.34000.32000.33000.33003,315,800
18 Apr 20240.33500.34000.33000.33500.33501,442,500
17 Apr 20240.33000.34000.33000.33500.33502,040,500
16 Apr 20240.34000.34000.32000.33000.33005,867,600
15 Apr 20240.34500.35000.34000.34000.34001,636,100
12 Apr 20240.34500.36000.34500.35000.35003,833,500
09 Apr 20240.36000.36000.33500.34500.345013,121,200
08 Apr 20240.37500.37500.36000.36000.36004,390,600
05 Apr 20240.37500.38000.37000.37500.37501,744,100
04 Apr 20240.37500.38000.36500.38000.38004,457,000
03 Apr 20240.37000.37500.36500.37500.37502,266,300
02 Apr 20240.37000.38000.36500.37000.37003,553,000
01 Apr 20240.39000.39500.36500.37000.37006,612,700
29 Mar 20240.39000.39000.38000.38500.38501,488,000
27 Mar 20240.39000.40000.38000.39000.39005,396,200
26 Mar 20240.37500.39500.37500.39000.390012,053,400
25 Mar 20240.37500.38000.36500.37500.37507,022,200
22 Mar 20240.37000.37500.35500.37000.37008,980,900
21 Mar 20240.35000.36500.34500.36500.365010,036,800
20 Mar 20240.35500.36000.34500.35000.35003,273,200
19 Mar 20240.35000.35500.34500.35500.35501,417,000
18 Mar 20240.36000.36500.34000.35000.35006,787,000
15 Mar 20240.35000.36500.35000.36000.36006,796,600
14 Mar 20240.35000.35500.34500.35000.35001,440,900
13 Mar 20240.35000.35500.34000.35000.35001,345,800
12 Mar 20240.34500.35000.33500.35000.35001,695,700
11 Mar 20240.34000.35500.34000.34500.34501,749,100
08 Mar 20240.34000.35500.34000.34500.34503,379,400
07 Mar 20240.35000.35000.33500.34000.34001,404,200
06 Mar 20240.33000.35000.33000.35000.35002,957,400
05 Mar 20240.32500.33000.32000.32500.32501,063,100
04 Mar 20240.33500.33500.32500.32500.3250310,000
01 Mar 20240.32000.34000.32000.33000.33001,445,200
29 Feb 20240.33500.33500.32000.32000.32002,126,800
28 Feb 20240.34500.34500.33500.33500.33502,223,900
27 Feb 20240.35500.35500.34000.34500.34501,423,500
26 Feb 20240.34500.36500.34500.35000.35003,774,900
23 Feb 20240.36000.36000.34500.35000.35004,677,900
22 Feb 20240.33000.36000.32500.36000.36008,149,100
21 Feb 20240.32500.32500.31000.32500.32502,883,400
20 Feb 20240.31500.33000.31500.33000.33002,334,700
19 Feb 20240.32000.32500.31000.31500.31501,162,500
16 Feb 20240.30500.32000.30000.31500.31501,146,000
15 Feb 20240.30500.31500.30000.31000.31001,584,700
14 Feb 20240.30000.30500.30000.30000.3000326,900
13 Feb 20240.31000.31000.29500.30500.3050619,400
09 Feb 20240.30500.31000.30000.30000.3000460,700
08 Feb 20240.29000.30500.28500.30500.30501,393,500
07 Feb 20240.29000.29500.28500.28500.28501,948,200
06 Feb 20240.29500.29500.29000.29500.29501,075,100
05 Feb 20240.29000.30000.28000.29500.29501,915,500
02 Feb 20240.31000.31000.29000.29000.29004,304,300
31 Jan 20240.31500.32000.31000.31000.3100755,100
30 Jan 20240.31500.32000.31500.31500.31501,040,100
29 Jan 20240.31500.32500.31000.31500.31502,282,800
26 Jan 20240.32000.32000.31000.31500.31501,422,500
24 Jan 20240.31500.32000.31500.32000.32001,093,100
23 Jan 20240.32500.33000.31000.31500.31502,220,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...