Aemulus Holdings Berhad (KLSE:AEMULUS)
Malaysia · Delayed Price · Currency is MYR 0.1550
0.00 (0.00%)
At close: Mar 31, 2026
Aemulus Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 856,700 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -6.06% | 1,319,200 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 1,381,300 |
| Mar 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 1,535,600 |
| Mar 25, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 1,175,800 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 1,103,800 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,176,700 |
| Mar 18, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 2,747,200 |
| Mar 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 1,670,800 |
| Mar 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 1,178,300 |
| Mar 13, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 4,197,200 |
| Mar 12, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 1,820,200 |
| Mar 11, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 718,300 |
| Mar 10, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.50% | 2,543,500 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | - | 4,408,400 |
| Mar 6, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,338,000 |
| Mar 5, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 730,500 |
| Mar 4, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.11% | 1,598,600 |
| Mar 3, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 1,364,400 |
| Mar 2, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -7.41% | 4,031,100 |
| Feb 27, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 3,343,900 |
| Feb 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,359,400 |
| Feb 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 712,000 |
| Feb 24, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -3.45% | 4,493,600 |
| Feb 23, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 2,695,300 |
| Feb 20, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,910,700 |
| Feb 19, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 2,336,800 |
| Feb 16, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 558,800 |
| Feb 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 846,000 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 1,012,100 |
| Feb 11, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 2,071,400 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 3,204,700 |
| Feb 9, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,585,900 |
| Feb 6, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 2,993,700 |
| Feb 5, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 2,916,700 |
| Feb 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 821,400 |
| Feb 3, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 414,400 |
| Jan 30, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 2,686,800 |
| Jan 29, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 1,288,600 |
| Jan 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 1,887,600 |
| Jan 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 924,900 |
| Jan 26, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 2,654,100 |
| Jan 23, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 5,434,600 |
| Jan 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 1,313,300 |
| Jan 21, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 2.63% | 4,484,800 |
| Jan 20, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 1,674,400 |
| Jan 19, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 3,336,300 |
| Jan 16, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 1,276,500 |
| Jan 15, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 2,769,000 |
| Jan 14, 2026 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 8.11% | 8,374,600 |