Aemulus Holdings Berhad (KLSE:AEMULUS)
Malaysia · Delayed Price · Currency is MYR 0.2750
-0.0100 (-3.51%)
At close: Jun 3, 2026
Aemulus Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.51% | 4,558,800 |
| May 29, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 4,597,900 |
| May 28, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 1,764,100 |
| May 26, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 2,466,500 |
| May 25, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 4,166,800 |
| May 22, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 4,327,700 |
| May 21, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | - | 5,016,200 |
| May 20, 2026 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 3.85% | 4,854,400 |
| May 19, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 1,830,500 |
| May 18, 2026 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 1.85% | 4,221,400 |
| May 15, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 10,525,300 |
| May 14, 2026 | 0.24 | 0.29 | 0.24 | 0.29 | 0.29 | 14.00% | 17,057,200 |
| May 13, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 2,026,800 |
| May 12, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 7,471,600 |
| May 11, 2026 | 0.22 | 0.26 | 0.22 | 0.25 | 0.25 | 13.64% | 7,308,300 |
| May 8, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 1,616,700 |
| May 7, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 2,824,900 |
| May 6, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 1,756,200 |
| May 5, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 1,417,000 |
| May 4, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 535,500 |
| Apr 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 600,800 |
| Apr 29, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 2,938,900 |
| Apr 28, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 820,800 |
| Apr 27, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 1,425,700 |
| Apr 24, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 4.65% | 5,925,000 |
| Apr 23, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 4,399,100 |
| Apr 22, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 588,900 |
| Apr 21, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,636,100 |
| Apr 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 1,528,100 |
| Apr 17, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 7.69% | 6,823,800 |
| Apr 16, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 3,337,100 |
| Apr 15, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 4,812,200 |
| Apr 14, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 8.57% | 2,949,900 |
| Apr 13, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 1,092,000 |
| Apr 10, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 1,297,400 |
| Apr 9, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 1,413,800 |
| Apr 8, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.90% | 4,310,800 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 353,100 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 342,000 |
| Apr 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 574,800 |
| Apr 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 527,500 |
| Apr 1, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 1,255,600 |
| 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 |