Aurelius Technologies Berhad (KLSE:ATECH)
Malaysia · Delayed Price · Currency is MYR 1.010
0.00 (0.00%)
At close: Sep 9, 2025
KLSE:ATECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | - | 261,700 |
| Sep 8, 2025 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 672,900 |
| Sep 4, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | - | 1,061,100 |
| Sep 3, 2025 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 4.52% | 541,000 |
| Sep 2, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -2.45% | 1,033,300 |
| Aug 29, 2025 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 2.00% | 400,100 |
| Aug 28, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.50% | 613,900 |
| Aug 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 320,200 |
| Aug 26, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 256,900 |
| Aug 25, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 476,500 |
| Aug 22, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 477,900 |
| Aug 21, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | - | 823,000 |
| Aug 20, 2025 | 1.05 | 1.09 | 1.00 | 1.00 | 1.00 | -2.91% | 4,325,000 |
| Aug 19, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 939,700 |
| Aug 18, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 128,700 |
| Aug 15, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -1.89% | 368,200 |
| Aug 14, 2025 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | - | 389,900 |
| Aug 13, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 656,400 |
| Aug 12, 2025 | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | 2.88% | 237,200 |
| Aug 11, 2025 | 1.02 | 1.09 | 1.02 | 1.04 | 1.04 | 1.96% | 1,805,500 |
| Aug 8, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 178,200 |
| Aug 7, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | - | 230,300 |
| Aug 6, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 263,300 |
| Aug 5, 2025 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -1.89% | 371,100 |
| Aug 4, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 222,400 |
| Aug 1, 2025 | 1.08 | 1.10 | 1.06 | 1.07 | 1.07 | -1.83% | 665,300 |
| Jul 31, 2025 | 1.05 | 1.10 | 1.04 | 1.09 | 1.09 | 2.83% | 2,584,900 |
| Jul 30, 2025 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 1,806,000 |
| Jul 29, 2025 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -2.78% | 1,023,300 |
| Jul 28, 2025 | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | 0.93% | 1,032,700 |
| Jul 25, 2025 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 596,900 |
| Jul 24, 2025 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | -0.92% | 366,100 |
| Jul 23, 2025 | 1.06 | 1.10 | 1.05 | 1.09 | 1.09 | 1.87% | 1,959,600 |
| Jul 22, 2025 | 1.07 | 1.10 | 1.05 | 1.07 | 1.07 | -1.83% | 1,309,900 |
| Jul 21, 2025 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | -0.91% | 981,400 |
| Jul 18, 2025 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | - | 1,453,500 |
| Jul 17, 2025 | 1.10 | 1.13 | 1.08 | 1.10 | 1.10 | -1.79% | 3,746,300 |
| Jul 16, 2025 | 1.15 | 1.17 | 1.09 | 1.12 | 1.12 | - | 3,542,800 |
| Jul 15, 2025 | 1.15 | 1.17 | 1.12 | 1.12 | 1.12 | -1.75% | 1,929,600 |
| Jul 14, 2025 | 1.10 | 1.16 | 1.09 | 1.14 | 1.14 | 3.64% | 2,861,400 |
| Jul 11, 2025 | 1.09 | 1.12 | 1.08 | 1.10 | 1.10 | 1.85% | 1,264,700 |
| Jul 10, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 691,800 |
| Jul 9, 2025 | 1.09 | 1.12 | 1.07 | 1.09 | 1.09 | -0.91% | 874,400 |
| Jul 8, 2025 | 1.10 | 1.13 | 1.08 | 1.10 | 1.10 | - | 570,800 |
| Jul 7, 2025 | 1.10 | 1.13 | 1.08 | 1.10 | 1.10 | -2.65% | 1,157,500 |
| Jul 4, 2025 | 1.11 | 1.14 | 1.08 | 1.13 | 1.13 | 1.80% | 1,380,100 |
| Jul 3, 2025 | 1.07 | 1.13 | 1.07 | 1.11 | 1.11 | 3.74% | 2,142,500 |
| Jul 2, 2025 | 1.05 | 1.08 | 1.03 | 1.07 | 1.07 | 1.90% | 819,900 |
| Jul 1, 2025 | 1.08 | 1.10 | 1.05 | 1.05 | 1.05 | -3.67% | 734,400 |
| Jun 30, 2025 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | 6.86% | 3,069,900 |