Skip to main content
Aemulus Holdings Berhad (KLSE:AEMULUS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.215
-0.010 (-4.44%)
At close: Apr 29, 2026

Aemulus Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.230.230.220.220.22-4.44%2,938,900
Apr 28, 20260.220.230.220.230.232.27%820,800
Apr 27, 20260.230.230.220.220.22-2.22%1,425,700
Apr 24, 20260.210.230.210.230.234.65%5,925,000
Apr 23, 20260.200.220.200.220.227.50%4,399,100
Apr 22, 20260.200.210.200.200.20-588,900
Apr 21, 20260.200.210.200.200.20-1,636,100
Apr 20, 20260.210.210.200.200.20-4.76%1,528,100
Apr 17, 20260.200.220.200.210.217.69%6,823,800
Apr 16, 20260.190.200.190.200.202.63%3,337,100
Apr 15, 20260.190.200.190.190.19-4,812,200
Apr 14, 20260.180.200.180.190.198.57%2,949,900
Apr 13, 20260.180.180.170.180.18-2.78%1,092,000
Apr 10, 20260.170.180.170.180.182.86%1,297,400
Apr 9, 20260.180.180.170.180.18-1,413,800
Apr 8, 20260.160.180.160.180.1812.90%4,310,800
Apr 7, 20260.160.160.160.160.16-353,100
Apr 6, 20260.160.160.160.160.16-3.13%342,000
Apr 3, 20260.160.160.160.160.163.23%574,800
Apr 2, 20260.170.170.160.160.16-6.06%527,500
Apr 1, 20260.160.170.160.170.176.45%1,255,600
Mar 31, 20260.160.160.150.160.16-856,700
Mar 30, 20260.160.160.150.160.16-6.06%1,319,200
Mar 27, 20260.170.170.170.170.17-2.94%1,381,300
Mar 26, 20260.160.170.160.170.173.03%1,535,600
Mar 25, 20260.160.170.160.170.176.45%1,175,800
Mar 24, 20260.170.170.160.160.16-6.06%1,103,800
Mar 19, 20260.170.170.170.170.17-2,176,700
Mar 18, 20260.160.170.160.170.176.45%2,747,200
Mar 17, 20260.150.160.150.160.163.33%1,670,800
Mar 16, 20260.150.150.150.150.153.45%1,178,300
Mar 13, 20260.140.150.140.150.153.57%4,197,200
Mar 12, 20260.130.140.130.140.143.70%1,820,200
Mar 11, 20260.140.140.130.140.14-718,300
Mar 10, 20260.120.140.120.140.1412.50%2,543,500
Mar 9, 20260.120.120.100.120.12-4,408,400
Mar 6, 20260.120.130.120.120.12-1,338,000
Mar 5, 20260.120.130.120.120.12-730,500
Mar 4, 20260.130.130.120.120.12-11.11%1,598,600
Mar 3, 20260.130.140.130.140.148.00%1,364,400
Mar 2, 20260.130.130.120.130.13-7.41%4,031,100
Feb 27, 20260.140.140.130.140.14-3,343,900
Feb 26, 20260.140.140.140.140.14-1,359,400
Feb 25, 20260.140.140.140.140.14-3.57%712,000
Feb 24, 20260.140.150.130.140.14-3.45%4,493,600
Feb 23, 20260.150.150.140.150.15-3.33%2,695,300
Feb 20, 20260.150.160.150.150.15-1,910,700
Feb 19, 20260.150.160.150.150.15-2,336,800
Feb 16, 20260.160.160.150.150.15-3.23%558,800
Feb 13, 20260.150.160.150.160.163.33%846,000
Feb 12, 20260.160.160.150.150.15-3.23%1,012,100
Feb 11, 20260.150.160.150.160.163.33%2,071,400
Feb 10, 20260.160.160.150.150.15-6.25%3,204,700
Feb 9, 20260.160.170.160.160.16-1,585,900
Feb 6, 20260.160.170.160.160.16-5.88%2,993,700
Feb 5, 20260.180.180.170.170.17-2.86%2,916,700
Feb 4, 20260.180.180.180.180.18-2.78%821,400
Feb 3, 20260.190.190.180.180.18-414,400
Jan 30, 20260.180.190.180.180.18-2,686,800
Jan 29, 20260.190.190.180.180.18-2.70%1,288,600
Jan 28, 20260.190.190.190.190.19-2.63%1,887,600
Jan 27, 20260.190.190.190.190.19-924,900
Jan 26, 20260.200.200.190.190.19-5.00%2,654,100
Jan 23, 20260.190.210.190.200.205.26%5,434,600
Jan 22, 20260.190.190.190.190.19-2.56%1,313,300
Jan 21, 20260.190.200.180.200.202.63%4,484,800
Jan 20, 20260.200.210.190.190.19-5.00%1,674,400
Jan 19, 20260.200.200.190.200.202.56%3,336,300
Jan 16, 20260.200.210.200.200.20-2.50%1,276,500
Jan 15, 20260.210.210.200.200.20-2,769,000
Jan 14, 20260.190.210.180.200.208.11%8,374,600
Jan 13, 20260.190.190.190.190.19-872,300
Jan 12, 20260.190.190.180.190.19-2.63%1,531,500
Jan 9, 20260.190.190.190.190.19-2.56%2,057,900
Jan 8, 20260.190.200.190.200.205.41%1,973,500
Jan 7, 20260.190.200.190.190.19-2.63%2,777,200
Jan 6, 20260.190.190.190.190.19-2,205,400
Jan 5, 20260.180.190.180.190.195.56%6,610,600
Jan 2, 20260.180.180.180.180.18-321,000
Dec 31, 20250.180.190.180.180.18-1,249,700
Dec 30, 20250.190.190.180.180.18-341,100
Dec 29, 20250.180.180.180.180.18-107,500
Dec 26, 20250.180.180.180.180.18-380,700
Dec 24, 20250.180.190.180.180.18-835,000
Dec 23, 20250.190.190.180.180.18-2.70%204,500
Dec 22, 20250.180.190.180.190.192.78%257,200
Dec 19, 20250.190.190.180.180.18-2.70%1,608,600
Dec 18, 20250.190.190.180.190.19-1,287,000
Dec 17, 20250.190.190.180.190.192.78%422,800
Dec 16, 20250.190.190.180.180.18-2.70%1,603,400
Dec 15, 20250.190.190.190.190.19-2.63%398,700
Dec 12, 20250.190.190.190.190.19-1,363,300
Dec 11, 20250.200.200.190.190.19-2.56%269,100
Dec 10, 20250.190.200.190.200.205.41%1,782,500
Dec 9, 20250.190.190.190.190.19-2.63%850,200
Dec 8, 20250.190.200.190.190.19-1,098,900
Dec 5, 20250.200.200.190.190.19-2.56%576,100
Dec 4, 20250.200.210.190.200.20-4.88%3,784,800
Dec 3, 20250.200.210.200.210.212.50%1,263,500
Dec 2, 20250.210.210.200.200.20-2.44%2,103,400