Aemulus Holdings Berhad (KLSE:AEMULUS)
Malaysia · Delayed Price · Currency is MYR 0.2000
0.00 (0.00%)
At close: Apr 22, 2026
Aemulus Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |