Aemulus Holdings Berhad (KLSE:AEMULUS)
Malaysia · Delayed Price · Currency is MYR 0.2400
-0.0050 (-2.04%)
At close: Aug 28, 2025
Aemulus Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 709,400 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 512,000 |
| Aug 26, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 4,086,000 |
| Aug 25, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.04% | 2,256,200 |
| Aug 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 827,600 |
| Aug 21, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,113,500 |
| Aug 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 1,653,100 |
| Aug 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 693,300 |
| Aug 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,985,500 |
| Aug 15, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 2,794,300 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 809,100 |
| Aug 13, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.00% | 2,874,400 |
| Aug 12, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,358,500 |
| Aug 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,151,700 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,407,300 |
| Aug 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,297,100 |
| Aug 6, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 2,124,100 |
| Aug 5, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 2,086,200 |
| Aug 4, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,000,800 |
| Aug 1, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,980,300 |
| Jul 31, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 1.85% | 5,243,900 |
| Jul 30, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,146,800 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 2,846,300 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,681,900 |
| Jul 25, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 2,614,500 |
| Jul 24, 2025 | 0.30 | 0.31 | 0.27 | 0.28 | 0.28 | -6.78% | 9,863,000 |
| Jul 23, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 1,645,400 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 556,000 |
| Jul 21, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 2,885,600 |
| Jul 18, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 2,382,700 |
| Jul 17, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 1,071,700 |
| Jul 16, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 3,349,500 |
| Jul 15, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 1.72% | 5,900,600 |
| Jul 14, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 1,964,800 |
| Jul 11, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.51% | 4,833,400 |
| Jul 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 563,200 |
| Jul 9, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,705,400 |
| Jul 8, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 1,718,000 |
| Jul 7, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 3,136,400 |
| Jul 4, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -6.67% | 7,849,300 |
| Jul 3, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 6,385,300 |
| Jul 2, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 1,511,800 |
| Jul 1, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 2,428,800 |
| Jun 30, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 3,380,400 |
| Jun 26, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 3,377,900 |
| Jun 25, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 2,997,400 |
| Jun 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.77% | 6,570,700 |
| Jun 23, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 2,643,900 |
| Jun 20, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 1,761,600 |
| Jun 19, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 3,826,200 |