AuMas Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	0.79	0.81	0.78	0.81	0.81	1.90%	6,664,300
Nov 14, 2025	0.79	0.80	0.78	0.79	0.79	-	4,319,700
Nov 13, 2025	0.82	0.82	0.79	0.79	0.79	-1.25%	4,185,700
Nov 12, 2025	0.79	0.82	0.76	0.80	0.80	1.91%	6,796,000
Nov 11, 2025	0.81	0.81	0.78	0.79	0.79	-2.48%	4,114,300
Nov 10, 2025	0.72	0.81	0.72	0.81	0.81	13.38%	19,913,000
Nov 7, 2025	0.71	0.73	0.71	0.71	0.71	-0.70%	3,945,700
Nov 6, 2025	0.72	0.72	0.71	0.72	0.72	-1.38%	4,218,800
Nov 5, 2025	0.72	0.73	0.70	0.73	0.73	-	7,788,300
Nov 4, 2025	0.75	0.75	0.73	0.73	0.73	-2.68%	2,176,000
Nov 3, 2025	0.74	0.76	0.74	0.75	0.75	0.68%	3,165,800
Oct 31, 2025	0.76	0.77	0.74	0.74	0.74	-1.99%	3,114,500
Oct 30, 2025	0.75	0.76	0.72	0.76	0.76	-	9,527,100
Oct 29, 2025	0.73	0.76	0.72	0.76	0.76	4.86%	9,175,800
Oct 28, 2025	0.75	0.76	0.71	0.72	0.72	-4.64%	8,074,800
Oct 27, 2025	0.77	0.77	0.75	0.76	0.76	-2.58%	6,991,300
Oct 24, 2025	0.80	0.80	0.78	0.78	0.78	-2.52%	4,553,400
Oct 23, 2025	0.80	0.81	0.78	0.80	0.80	0.63%	3,404,900
Oct 22, 2025	0.80	0.81	0.79	0.79	0.79	-4.82%	8,945,000
Oct 21, 2025	0.86	0.87	0.83	0.83	0.83	-1.78%	6,461,700
Oct 17, 2025	0.86	0.88	0.84	0.85	0.85	-	19,078,100
Oct 16, 2025	0.81	0.86	0.81	0.85	0.85	4.97%	20,003,200
Oct 15, 2025	0.81	0.81	0.79	0.81	0.81	0.63%	5,442,200
Oct 14, 2025	0.79	0.81	0.78	0.80	0.80	5.26%	11,108,500
Oct 13, 2025	0.78	0.78	0.76	0.76	0.76	-1.94%	4,725,100
Oct 10, 2025	0.79	0.79	0.76	0.78	0.78	-1.90%	7,543,100
Oct 9, 2025	0.81	0.81	0.78	0.79	0.79	-1.86%	4,927,400
Oct 8, 2025	0.81	0.82	0.81	0.81	0.81	-0.62%	9,898,900
Oct 7, 2025	0.82	0.83	0.81	0.81	0.81	-	8,257,000
Oct 6, 2025	0.78	0.83	0.78	0.81	0.81	5.19%	15,527,500
Oct 3, 2025	0.80	0.81	0.77	0.77	0.77	-3.75%	6,653,700
Oct 2, 2025	0.81	0.81	0.79	0.80	0.80	-0.62%	4,780,800
Oct 1, 2025	0.82	0.83	0.78	0.81	0.81	-1.83%	14,130,300
Sep 30, 2025	0.82	0.84	0.81	0.82	0.82	-	17,468,300
Sep 29, 2025	0.80	0.83	0.80	0.82	0.82	2.50%	9,693,600
Sep 26, 2025	0.80	0.81	0.79	0.80	0.80	-0.62%	7,608,600
Sep 25, 2025	0.78	0.81	0.76	0.81	0.81	3.87%	8,569,800
Sep 24, 2025	0.77	0.78	0.75	0.78	0.78	1.31%	7,572,200
Sep 23, 2025	0.76	0.77	0.75	0.77	0.77	0.66%	6,288,800
Sep 22, 2025	0.72	0.76	0.72	0.76	0.76	5.56%	11,204,200
Sep 19, 2025	0.68	0.72	0.68	0.72	0.72	5.11%	7,058,700
Sep 18, 2025	0.70	0.70	0.67	0.69	0.69	-2.14%	5,655,500
Sep 17, 2025	0.69	0.70	0.67	0.70	0.70	3.70%	6,299,100
Sep 12, 2025	0.62	0.69	0.62	0.68	0.68	8.87%	12,343,000
Sep 11, 2025	0.62	0.62	0.61	0.62	0.62	0.81%	1,922,600
Sep 10, 2025	0.63	0.63	0.62	0.62	0.62	-1.60%	2,250,300
Sep 9, 2025	0.64	0.65	0.62	0.63	0.63	-1.57%	4,084,300
Sep 8, 2025	0.64	0.65	0.63	0.64	0.64	0.79%	5,580,300
Sep 4, 2025	0.62	0.64	0.62	0.63	0.63	1.61%	6,305,600
Sep 3, 2025	0.61	0.63	0.60	0.62	0.62	4.20%	6,646,100