AuMas Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.36	0.36	0.34	0.35	0.35	-1.43%	1,909,300
Oct 29, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	2,648,100
Oct 28, 2026	0.35	0.36	0.35	0.35	0.35	-	1,683,200
Oct 27, 2026	0.36	0.36	0.35	0.35	0.35	-1.43%	1,069,700
Oct 26, 2026	0.37	0.38	0.35	0.35	0.35	-4.11%	1,601,100
Oct 23, 2026	0.35	0.38	0.35	0.37	0.37	5.80%	3,049,700
Oct 22, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	785,800
Oct 21, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	264,900
Oct 20, 2026	0.36	0.36	0.34	0.35	0.35	-2.82%	697,300
Oct 19, 2026	0.35	0.37	0.35	0.36	0.36	4.41%	1,902,700
Oct 16, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	1,595,700
Oct 15, 2026	0.34	0.34	0.34	0.34	0.34	-	328,000
Oct 14, 2026	0.34	0.35	0.33	0.34	0.34	-1.47%	1,623,700
Oct 13, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	441,400
Oct 12, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	1,503,500
Oct 9, 2026	0.34	0.35	0.34	0.34	0.34	-	1,005,100
Oct 8, 2026	0.34	0.34	0.34	0.34	0.34	-	1,004,200
Oct 7, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	1,061,200
Oct 6, 2026	0.34	0.34	0.33	0.34	0.34	-	1,087,900
Oct 5, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	1,256,800
Oct 2, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	522,700
Oct 1, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	2,853,400
Sep 30, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	954,100
Sep 29, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	1,602,400
Sep 28, 2026	0.35	0.35	0.34	0.35	0.35	-	434,400
Sep 25, 2026	0.35	0.35	0.35	0.35	0.35	-	849,700
Sep 24, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	363,200
Sep 23, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	578,900
Sep 22, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	1,196,900
Sep 21, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	925,400
Sep 18, 2026	0.37	0.37	0.36	0.36	0.36	-1.39%	1,990,500
Sep 17, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	1,880,100
Sep 15, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	543,100
Sep 14, 2026	0.38	0.38	0.37	0.38	0.38	-	1,188,100
Sep 11, 2026	0.37	0.38	0.37	0.38	0.38	-	1,836,300
Sep 10, 2026	0.37	0.38	0.37	0.38	0.38	-	903,500
Sep 9, 2026	0.38	0.39	0.37	0.38	0.38	-	1,206,500
Sep 8, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	1,337,200
Sep 7, 2026	0.39	0.41	0.38	0.39	0.39	4.00%	4,715,100
Sep 4, 2026	0.37	0.39	0.37	0.38	0.38	1.35%	1,385,000
Sep 3, 2026	0.37	0.38	0.37	0.37	0.37	2.78%	928,000
Sep 2, 2026	0.35	0.37	0.35	0.36	0.36	2.86%	2,081,500
Sep 1, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	2,932,900
Aug 28, 2026	0.38	0.39	0.37	0.37	0.37	-6.33%	4,177,400
Aug 27, 2026	0.41	0.41	0.39	0.40	0.40	-2.47%	3,041,200
Aug 26, 2026	0.41	0.43	0.40	0.41	0.41	-	7,597,100
Aug 24, 2026	0.38	0.41	0.38	0.41	0.41	8.00%	6,809,100
Aug 21, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	1,641,200
Aug 20, 2026	0.38	0.38	0.37	0.37	0.37	1.37%	2,038,000
Aug 19, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	1,385,700