Aemulus Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.45	0.45	0.43	0.44	0.44	-3.30%	4,295,900
Oct 29, 2026	0.44	0.46	0.43	0.46	0.46	3.41%	7,956,000
Oct 28, 2026	0.44	0.45	0.44	0.44	0.44	2.33%	3,558,800
Oct 27, 2026	0.44	0.45	0.42	0.43	0.43	-1.15%	6,939,100
Oct 26, 2026	0.44	0.44	0.42	0.44	0.44	-	2,989,800
Oct 23, 2026	0.44	0.45	0.43	0.44	0.44	-1.14%	5,866,400
Oct 22, 2026	0.46	0.46	0.44	0.44	0.44	-3.30%	5,600,700
Oct 21, 2026	0.42	0.48	0.42	0.46	0.46	9.64%	13,974,700
Oct 20, 2026	0.44	0.44	0.41	0.42	0.42	-4.60%	6,596,100
Oct 19, 2026	0.41	0.44	0.41	0.44	0.44	3.57%	9,956,800
Oct 16, 2026	0.41	0.43	0.40	0.42	0.42	6.33%	3,127,800
Oct 15, 2026	0.42	0.42	0.39	0.40	0.40	-7.06%	5,815,900
Oct 14, 2026	0.43	0.43	0.42	0.43	0.43	1.19%	3,476,300
Oct 13, 2026	0.45	0.45	0.41	0.42	0.42	-5.62%	8,097,300
Oct 12, 2026	0.46	0.46	0.45	0.45	0.45	-2.20%	3,807,600
Oct 9, 2026	0.46	0.47	0.46	0.46	0.46	-1.09%	7,650,400
Oct 8, 2026	0.46	0.47	0.45	0.46	0.46	3.37%	16,218,300
Oct 7, 2026	0.46	0.46	0.44	0.45	0.45	-2.20%	4,963,300
Oct 6, 2026	0.46	0.46	0.44	0.46	0.46	-	6,409,400
Oct 5, 2026	0.44	0.46	0.44	0.46	0.46	4.60%	10,547,500
Oct 2, 2026	0.42	0.44	0.42	0.44	0.44	6.10%	7,899,600
Oct 1, 2026	0.43	0.44	0.41	0.41	0.41	-3.53%	8,239,200
Sep 30, 2026	0.42	0.43	0.41	0.43	0.43	3.66%	4,089,700
Sep 29, 2026	0.41	0.42	0.41	0.41	0.41	-1.20%	2,536,600
Sep 28, 2026	0.43	0.43	0.42	0.42	0.42	-2.35%	3,190,400
Sep 25, 2026	0.42	0.43	0.41	0.43	0.43	2.41%	4,118,500
Sep 24, 2026	0.44	0.44	0.41	0.42	0.42	-4.60%	8,731,000
Sep 23, 2026	0.40	0.44	0.39	0.44	0.44	8.75%	16,286,300
Sep 22, 2026	0.39	0.40	0.39	0.40	0.40	5.26%	4,258,400
Sep 21, 2026	0.37	0.39	0.37	0.38	0.38	4.11%	5,969,300
Sep 18, 2026	0.39	0.39	0.36	0.37	0.37	-3.95%	10,421,700
Sep 17, 2026	0.38	0.39	0.38	0.38	0.38	-	1,456,400
Sep 15, 2026	0.38	0.40	0.38	0.38	0.38	-	2,743,400
Sep 14, 2026	0.40	0.40	0.38	0.38	0.38	-6.17%	6,044,700
Sep 11, 2026	0.41	0.42	0.39	0.41	0.41	-	6,864,600
Sep 10, 2026	0.41	0.41	0.39	0.41	0.41	-	7,406,000
Sep 9, 2026	0.38	0.41	0.38	0.41	0.41	6.58%	7,853,100
Sep 8, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	3,305,300
Sep 7, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	3,213,600
Sep 4, 2026	0.38	0.40	0.38	0.39	0.39	2.67%	3,627,400
Sep 3, 2026	0.38	0.40	0.38	0.38	0.38	-	3,567,700
Sep 2, 2026	0.40	0.40	0.37	0.38	0.38	-5.06%	7,039,400
Sep 1, 2026	0.40	0.41	0.39	0.40	0.40	-2.47%	7,988,900
Aug 28, 2026	0.43	0.43	0.41	0.41	0.41	-4.71%	5,591,000
Aug 27, 2026	0.42	0.43	0.41	0.43	0.43	3.66%	4,604,800
Aug 26, 2026	0.40	0.43	0.39	0.41	0.41	2.50%	14,027,700
Aug 24, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	7,626,800
Aug 21, 2026	0.43	0.44	0.42	0.42	0.42	-3.49%	8,032,200
Aug 20, 2026	0.44	0.45	0.42	0.43	0.43	-1.15%	5,671,500
Aug 19, 2026	0.44	0.45	0.43	0.44	0.44	-1.14%	4,847,000