AuMas Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.50	0.51	0.50	0.50	0.50	-0.99%	817,200
Apr 24, 2026	0.50	0.51	0.50	0.51	0.51	-	933,200
Apr 23, 2026	0.51	0.51	0.50	0.51	0.51	-	1,486,000
Apr 22, 2026	0.50	0.51	0.50	0.51	0.51	2.02%	2,013,500
Apr 21, 2026	0.50	0.51	0.50	0.50	0.50	-1.00%	1,344,900
Apr 20, 2026	0.50	0.51	0.50	0.50	0.50	-	524,900
Apr 17, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	699,400
Apr 16, 2026	0.51	0.52	0.51	0.51	0.51	-	960,200
Apr 15, 2026	0.51	0.52	0.51	0.51	0.51	-	1,361,300
Apr 14, 2026	0.50	0.51	0.50	0.51	0.51	1.00%	523,500
Apr 13, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	729,700
Apr 10, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	381,800
Apr 9, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	1,248,000
Apr 8, 2026	0.51	0.52	0.51	0.51	0.51	2.00%	2,218,600
Apr 7, 2026	0.50	0.51	0.50	0.50	0.50	-	536,200
Apr 6, 2026	0.50	0.51	0.50	0.50	0.50	-0.99%	435,000
Apr 3, 2026	0.50	0.51	0.50	0.51	0.51	2.02%	319,000
Apr 2, 2026	0.52	0.53	0.50	0.50	0.50	-4.81%	1,343,100
Apr 1, 2026	0.51	0.52	0.51	0.52	0.52	2.97%	1,404,800
Mar 31, 2026	0.48	0.51	0.48	0.51	0.51	5.21%	1,595,100
Mar 30, 2026	0.48	0.50	0.47	0.48	0.48	1.05%	2,156,800
Mar 27, 2026	0.50	0.50	0.48	0.48	0.48	-4.04%	2,620,200
Mar 26, 2026	0.51	0.51	0.50	0.50	0.50	-2.94%	1,247,800
Mar 25, 2026	0.50	0.52	0.50	0.51	0.51	3.03%	1,223,900
Mar 24, 2026	0.51	0.51	0.50	0.50	0.50	-2.94%	1,817,200
Mar 19, 2026	0.51	0.52	0.50	0.51	0.51	-0.97%	3,310,600
Mar 18, 2026	0.52	0.53	0.52	0.52	0.52	-0.96%	1,332,400
Mar 17, 2026	0.51	0.53	0.51	0.52	0.52	1.96%	792,800
Mar 16, 2026	0.53	0.53	0.51	0.51	0.51	-3.77%	1,237,200
Mar 13, 2026	0.53	0.53	0.52	0.53	0.53	0.95%	480,400
Mar 12, 2026	0.53	0.53	0.52	0.53	0.53	-1.87%	1,075,400
Mar 11, 2026	0.53	0.55	0.53	0.54	0.54	1.90%	1,088,600
Mar 10, 2026	0.52	0.53	0.52	0.53	0.53	2.94%	2,073,900
Mar 9, 2026	0.54	0.54	0.51	0.51	0.51	-4.67%	4,650,900
Mar 6, 2026	0.55	0.55	0.54	0.54	0.54	-2.73%	2,368,700
Mar 5, 2026	0.56	0.57	0.54	0.55	0.55	-0.90%	2,392,800
Mar 4, 2026	0.58	0.58	0.55	0.56	0.56	-5.13%	4,020,200
Mar 3, 2026	0.62	0.62	0.59	0.59	0.59	-4.88%	3,788,000
Mar 2, 2026	0.62	0.63	0.60	0.62	0.62	4.24%	6,993,400
Feb 27, 2026	0.61	0.62	0.58	0.59	0.59	-4.07%	4,172,500
Feb 26, 2026	0.63	0.63	0.62	0.62	0.62	-1.60%	1,427,600
Feb 25, 2026	0.63	0.64	0.63	0.63	0.63	0.81%	2,833,400
Feb 24, 2026	0.63	0.64	0.62	0.62	0.62	-0.80%	3,368,400
Feb 23, 2026	0.61	0.64	0.60	0.63	0.63	3.31%	4,493,200
Feb 20, 2026	0.58	0.61	0.57	0.61	0.61	5.22%	4,085,000
Feb 19, 2026	0.55	0.58	0.55	0.58	0.58	4.55%	1,977,200
Feb 16, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	965,900
Feb 13, 2026	0.55	0.55	0.54	0.54	0.54	-2.70%	1,671,900
Feb 12, 2026	0.55	0.56	0.55	0.56	0.56	1.83%	1,751,200
Feb 11, 2026	0.55	0.56	0.54	0.55	0.55	-	825,900