AuMas Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	0.38	0.39	0.37	0.37	0.37	-1.33%	1,911,200
Aug 17, 2026	0.37	0.39	0.37	0.38	0.38	1.35%	2,662,100
Aug 14, 2026	0.37	0.38	0.37	0.37	0.37	-	1,220,900
Aug 13, 2026	0.40	0.41	0.37	0.37	0.37	-7.50%	5,806,000
Aug 12, 2026	0.38	0.40	0.37	0.40	0.40	8.11%	3,935,700
Aug 11, 2026	0.36	0.38	0.36	0.37	0.37	2.78%	3,376,400
Aug 10, 2026	0.36	0.37	0.36	0.36	0.36	-	2,258,000
Aug 7, 2026	0.34	0.36	0.34	0.36	0.36	5.88%	2,415,000
Aug 6, 2026	0.35	0.38	0.34	0.34	0.34	-	6,553,100
Aug 5, 2026	0.35	0.35	0.34	0.34	0.34	-	2,373,700
Aug 4, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	644,100
Aug 3, 2026	0.35	0.35	0.34	0.34	0.34	-1.47%	1,930,000
Jul 31, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	1,220,000
Jul 30, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	1,880,900
Jul 29, 2026	0.34	0.35	0.34	0.34	0.34	-	1,425,600
Jul 28, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	1,570,900
Jul 27, 2026	0.35	0.35	0.34	0.35	0.35	-	1,026,000
Jul 24, 2026	0.35	0.35	0.34	0.35	0.35	-	1,459,200
Jul 23, 2026	0.35	0.35	0.34	0.35	0.35	-	834,500
Jul 22, 2026	0.35	0.35	0.35	0.35	0.35	1.47%	3,093,000
Jul 21, 2026	0.35	0.35	0.34	0.34	0.34	-	2,053,500
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