Skip to main content
logo
Aurelius Technologies Berhad (KLSE:ATECH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.070
-0.020 (-1.83%)
At close: Aug 1, 2025

KLSE:ATECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251.081.101.061.071.07-1.83%665,300
Jul 31, 20251.051.101.041.091.092.83%2,584,900
Jul 30, 20251.051.081.041.061.060.95%1,806,000
Jul 29, 20251.071.081.041.051.05-2.78%1,023,300
Jul 28, 20251.071.091.051.081.080.93%1,032,700
Jul 25, 20251.081.081.051.071.07-0.93%596,900
Jul 24, 20251.091.111.081.081.08-0.92%366,100
Jul 23, 20251.061.101.051.091.091.87%1,959,600
Jul 22, 20251.071.101.051.071.07-1.83%1,309,900
Jul 21, 20251.091.101.071.091.09-0.91%981,400
Jul 18, 20251.101.121.091.101.10-1,453,500
Jul 17, 20251.101.131.081.101.10-1.79%3,746,300
Jul 16, 20251.151.171.091.121.12-3,542,800
Jul 15, 20251.151.171.121.121.12-1.75%1,929,600
Jul 14, 20251.101.161.091.141.143.64%2,861,400
Jul 11, 20251.091.121.081.101.101.85%1,264,700
Jul 10, 20251.091.101.071.081.08-0.92%691,800
Jul 9, 20251.091.121.071.091.09-0.91%874,400
Jul 8, 20251.101.131.081.101.10-570,800
Jul 7, 20251.101.131.081.101.10-2.65%1,157,500
Jul 4, 20251.111.141.081.131.131.80%1,380,100
Jul 3, 20251.071.131.071.111.113.74%2,142,500
Jul 2, 20251.051.081.031.071.071.90%819,900
Jul 1, 20251.081.101.051.051.05-3.67%734,400
Jun 30, 20251.031.091.031.091.096.86%3,069,900
Jun 26, 20251.061.071.021.021.02-3.77%1,109,300
Jun 25, 20251.071.081.051.061.06-0.93%2,306,000
Jun 24, 20251.061.071.021.071.071.90%3,345,900
Jun 23, 20251.081.081.021.051.05-2.78%610,000
Jun 20, 20251.091.091.051.081.08-2.70%450,300
Jun 19, 20251.131.131.091.111.11-1.77%118,800
Jun 18, 20251.101.141.071.131.134.63%181,100
Jun 17, 20251.131.141.071.081.08-736,700
Jun 16, 20251.131.131.071.081.08-5.51%1,141,100
Jun 13, 20251.141.151.131.141.130.88%2,045,399
Jun 12, 20251.131.141.131.131.120.53%1,703,699
Jun 11, 20251.141.151.121.131.12-1.40%1,353,299
Jun 10, 20251.141.151.141.141.130.26%911,099
Jun 9, 20251.131.161.131.141.130.88%1,861,499
Jun 6, 20251.141.141.121.131.120.62%1,104,299
Jun 5, 20251.141.161.121.121.11-0.35%1,325,099
Jun 4, 20251.131.171.121.131.12-0.53%1,612,799
Jun 3, 20251.131.201.121.131.123.28%3,391,799
May 30, 20251.091.101.081.101.09-0.27%318,599
May 29, 20251.101.111.091.101.090.92%224,699
May 28, 20251.111.121.081.091.08-1.80%721,199
May 27, 20251.121.121.091.111.100.91%417,299
May 26, 20251.101.131.091.101.092.52%623,999
May 23, 20251.071.071.061.071.060.28%164,699
May 22, 20251.081.111.061.071.06-1.56%312,899