Skip to main content
logo
Aemulus Holdings Berhad (KLSE:AEMULUS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1900
0.00 (0.00%)
At close: Jan 27, 2026

Aemulus Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 20260.190.190.190.190.19-924,900
Jan 26, 20260.200.200.190.190.19-5.00%2,654,100
Jan 23, 20260.190.210.190.200.205.26%5,434,600
Jan 22, 20260.190.190.190.190.19-2.56%1,313,300
Jan 21, 20260.190.200.180.200.202.63%4,484,800
Jan 20, 20260.200.210.190.190.19-5.00%1,674,400
Jan 19, 20260.200.200.190.200.202.56%3,336,300
Jan 16, 20260.200.210.200.200.20-2.50%1,276,500
Jan 15, 20260.210.210.200.200.20-2,769,000
Jan 14, 20260.190.210.180.200.208.11%8,374,600
Jan 13, 20260.190.190.190.190.19-872,300
Jan 12, 20260.190.190.180.190.19-2.63%1,531,500
Jan 9, 20260.190.190.190.190.19-2.56%2,057,900
Jan 8, 20260.190.200.190.200.205.41%1,973,500
Jan 7, 20260.190.200.190.190.19-2.63%2,777,200
Jan 6, 20260.190.190.190.190.19-2,205,400
Jan 5, 20260.180.190.180.190.195.56%6,610,600
Jan 2, 20260.180.180.180.180.18-321,000
Dec 31, 20250.180.190.180.180.18-1,249,700
Dec 30, 20250.190.190.180.180.18-341,100
Dec 29, 20250.180.180.180.180.18-107,500
Dec 26, 20250.180.180.180.180.18-380,700
Dec 24, 20250.180.190.180.180.18-835,000
Dec 23, 20250.190.190.180.180.18-2.70%204,500
Dec 22, 20250.180.190.180.190.192.78%257,200
Dec 19, 20250.190.190.180.180.18-2.70%1,608,600
Dec 18, 20250.190.190.180.190.19-1,287,000
Dec 17, 20250.190.190.180.190.192.78%422,800
Dec 16, 20250.190.190.180.180.18-2.70%1,603,400
Dec 15, 20250.190.190.190.190.19-2.63%398,700
Dec 12, 20250.190.190.190.190.19-1,363,300
Dec 11, 20250.200.200.190.190.19-2.56%269,100
Dec 10, 20250.190.200.190.200.205.41%1,782,500
Dec 9, 20250.190.190.190.190.19-2.63%850,200
Dec 8, 20250.190.200.190.190.19-1,098,900
Dec 5, 20250.200.200.190.190.19-2.56%576,100
Dec 4, 20250.200.210.190.200.20-4.88%3,784,800
Dec 3, 20250.200.210.200.210.212.50%1,263,500
Dec 2, 20250.210.210.200.200.20-2.44%2,103,400
Dec 1, 20250.210.210.210.210.21-2.38%507,100
Nov 28, 20250.210.210.210.210.21-1,605,000
Nov 27, 20250.210.220.210.210.212.44%2,284,700
Nov 26, 20250.200.210.200.210.215.13%4,523,200
Nov 25, 20250.200.210.190.200.20-2.50%1,541,800
Nov 24, 20250.200.220.200.200.20-3,898,200
Nov 21, 20250.210.210.200.200.20-1,222,500
Nov 20, 20250.200.210.200.200.202.56%1,646,300
Nov 19, 20250.200.200.200.200.20-2.50%238,100
Nov 18, 20250.200.200.200.200.20-1,033,100
Nov 17, 20250.210.210.200.200.20-4.76%3,552,100