AuMas Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	1,329,500
Jul 17, 2026	0.34	0.36	0.34	0.35	0.35	2.94%	1,361,500
Jul 16, 2026	0.36	0.36	0.34	0.34	0.34	-4.23%	5,955,800
Jul 15, 2026	0.36	0.36	0.35	0.36	0.36	-	722,800
Jul 14, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	541,800
Jul 13, 2026	0.37	0.37	0.35	0.36	0.36	-1.37%	1,354,000
Jul 10, 2026	0.38	0.38	0.36	0.37	0.37	-2.67%	878,000
Jul 9, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	405,500
Jul 8, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	713,000
Jul 7, 2026	0.40	0.40	0.37	0.38	0.38	-6.25%	4,231,600
Jul 6, 2026	0.39	0.41	0.38	0.40	0.40	6.67%	4,187,800
Jul 3, 2026	0.36	0.38	0.35	0.38	0.38	5.63%	2,633,600
Jul 2, 2026	0.34	0.36	0.34	0.36	0.36	4.41%	1,375,200
Jul 1, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	1,281,500
Jun 30, 2026	0.35	0.36	0.35	0.35	0.35	-4.17%	1,678,700
Jun 29, 2026	0.36	0.37	0.33	0.36	0.36	-	2,811,700
Jun 26, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	1,477,600
Jun 25, 2026	0.36	0.36	0.35	0.35	0.35	-4.11%	2,476,700
Jun 24, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	1,814,000
Jun 23, 2026	0.40	0.40	0.37	0.37	0.37	-6.33%	4,176,400
Jun 22, 2026	0.41	0.41	0.39	0.40	0.40	-3.66%	1,384,900
Jun 19, 2026	0.39	0.42	0.39	0.41	0.41	5.13%	2,156,500
Jun 18, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	681,600
Jun 16, 2026	0.40	0.41	0.40	0.40	0.40	-	957,800
Jun 15, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	1,672,800
Jun 12, 2026	0.39	0.41	0.39	0.39	0.39	-	1,423,300
Jun 11, 2026	0.38	0.39	0.37	0.39	0.39	1.30%	1,720,300
Jun 10, 2026	0.40	0.40	0.39	0.39	0.39	-2.53%	1,654,800
Jun 9, 2026	0.41	0.41	0.40	0.40	0.40	-1.25%	1,284,200
Jun 8, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	2,577,700
Jun 5, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	712,500
Jun 4, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	600,000
Jun 3, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	862,800
May 29, 2026	0.42	0.43	0.42	0.43	0.43	2.41%	1,324,300
May 28, 2026	0.42	0.43	0.42	0.42	0.42	-3.49%	2,473,900
May 26, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	1,568,000
May 25, 2026	0.46	0.46	0.44	0.44	0.44	-3.30%	2,827,500
May 22, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	372,300
May 21, 2026	0.45	0.46	0.45	0.45	0.45	-	1,362,000
May 20, 2026	0.46	0.46	0.45	0.45	0.45	-3.23%	1,270,000
May 19, 2026	0.47	0.47	0.46	0.47	0.47	-	1,258,000
May 18, 2026	0.47	0.47	0.46	0.47	0.47	-	1,220,300
May 15, 2026	0.48	0.48	0.47	0.47	0.47	-1.06%	1,280,200
May 14, 2026	0.48	0.49	0.47	0.47	0.47	-2.08%	1,608,500
May 13, 2026	0.49	0.50	0.48	0.48	0.48	-2.04%	2,372,200
May 12, 2026	0.49	0.50	0.49	0.49	0.49	-	1,831,400
May 11, 2026	0.51	0.51	0.49	0.49	0.49	-2.97%	2,462,800
May 8, 2026	0.51	0.51	0.50	0.51	0.51	-0.98%	1,247,600
May 7, 2026	0.50	0.52	0.50	0.51	0.51	2.00%	2,177,200
May 6, 2026	0.50	0.50	0.50	0.50	0.50	-	432,500