Skip to main content
Aurelius Technologies Berhad (KLSE:ATECH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.705
-0.020 (-2.76%)
At close: Mar 6, 2026

KLSE:ATECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.720.720.710.710.71-2.76%834,700
Mar 5, 20260.720.740.710.730.732.11%942,700
Mar 4, 20260.710.720.710.710.710.71%353,200
Mar 3, 20260.710.720.700.710.711.44%2,280,900
Mar 2, 20260.690.730.680.700.700.72%2,734,000
Feb 27, 20260.690.700.690.690.69-0.72%752,400
Feb 26, 20260.710.720.680.700.70-2.80%1,446,700
Feb 25, 20260.700.730.700.720.721.42%706,000
Feb 24, 20260.740.740.690.710.71-4.08%1,535,800
Feb 23, 20260.730.750.720.740.742.08%1,226,000
Feb 20, 20260.740.740.720.720.72-2.04%521,800
Feb 19, 20260.700.740.700.740.743.52%477,600
Feb 16, 20260.690.720.690.710.712.16%1,103,200
Feb 13, 20260.710.710.690.700.70-2.11%804,800
Feb 12, 20260.710.720.690.710.710.71%2,423,500
Feb 11, 20260.700.720.690.710.711.44%2,018,300
Feb 10, 20260.710.710.690.700.70-0.71%1,893,600
Feb 9, 20260.730.730.700.700.70-1.41%1,985,800
Feb 6, 20260.720.730.700.710.71-1,357,500
Feb 5, 20260.760.760.700.710.71-7.19%2,004,600
Feb 4, 20260.720.770.720.770.776.25%1,061,000
Feb 3, 20260.730.740.720.720.72-0.69%2,867,000
Jan 30, 20260.730.730.710.730.73-1,079,800
Jan 29, 20260.730.740.710.730.73-0.68%850,000
Jan 28, 20260.800.800.720.730.73-8.75%3,614,000
Jan 27, 20260.820.850.800.800.80-2.44%2,764,300
Jan 26, 20260.880.880.820.820.82-5.20%2,539,100
Jan 23, 20260.860.890.860.870.870.58%2,399,100
Jan 22, 20260.870.890.850.860.86-1,382,600
Jan 21, 20260.860.870.860.860.86-0.58%208,400
Jan 20, 20260.870.880.860.870.87-276,500
Jan 19, 20260.930.930.870.870.87-4.42%2,067,900
Jan 16, 20260.890.930.890.910.912.84%3,172,800
Jan 15, 20260.880.910.880.880.88-870,600
Jan 14, 20260.870.880.870.880.881.73%94,000
Jan 13, 20260.870.880.860.870.87-1.70%141,200
Jan 12, 20260.880.890.850.880.880.57%278,200
Jan 9, 20260.870.890.860.880.880.57%353,700
Jan 8, 20260.870.880.850.870.870.58%179,700
Jan 7, 20260.880.890.860.870.87-1.70%117,800
Jan 6, 20260.890.890.880.880.88-677,700
Jan 5, 20260.820.890.820.880.887.32%946,000
Jan 2, 20260.820.840.810.820.82-257,200
Dec 31, 20250.820.820.810.820.82-206,700
Dec 30, 20250.820.830.810.820.82-148,700
Dec 29, 20250.840.840.810.820.82-1.80%370,100
Dec 26, 20250.840.860.830.840.84-2.34%537,000
Dec 24, 20250.880.880.850.860.86-2.29%405,000
Dec 23, 20250.870.880.860.880.88-433,500
Dec 22, 20250.870.900.860.880.881.16%1,733,500
Dec 19, 20250.820.880.800.870.876.13%2,125,000
Dec 18, 20250.760.840.760.820.827.95%2,453,900
Dec 17, 20250.770.780.760.760.76-1.31%648,300
Dec 16, 20250.750.780.740.770.772.00%987,300
Dec 15, 20250.770.780.740.750.75-2.60%1,074,400
Dec 12, 20250.790.810.770.770.77-2.53%1,632,700
Dec 11, 20250.800.810.790.790.78-0.63%926,900
Dec 10, 20250.800.820.790.800.790.63%1,048,500
Dec 9, 20250.840.840.780.790.78-4.82%2,794,300
Dec 8, 20250.890.890.830.830.82-6.21%1,530,000
Dec 5, 20250.900.900.890.890.87-1.12%690,600
Dec 4, 20250.900.950.900.900.88-0.56%6,238,400
Dec 3, 20250.900.950.890.900.89-1,919,000
Dec 2, 20250.900.920.900.900.890.56%2,172,500
Dec 1, 20250.980.990.880.900.88-8.67%1,045,200
Nov 28, 20250.980.980.950.980.970.51%106,900
Nov 27, 20250.951.000.930.980.963.72%682,900
Nov 26, 20251.001.000.940.940.93-6.00%832,100
Nov 25, 20251.011.011.001.000.99-0.99%50,700
Nov 24, 20251.001.011.001.011.001.00%128,600
Nov 21, 20251.031.031.001.000.99-2.91%260,400
Nov 20, 20251.021.031.021.031.020.98%97,200
Nov 19, 20251.021.021.011.021.01-645,600
Nov 18, 20251.021.031.021.021.01-0.97%460,700
Nov 17, 20251.021.031.021.031.020.98%531,300
Nov 14, 20251.021.031.011.021.01-0.97%1,195,400
Nov 13, 20251.021.031.021.031.02-388,800
Nov 12, 20251.041.041.031.031.02-1.90%27,900
Nov 11, 20251.031.051.031.051.041.94%86,800
Nov 10, 20251.031.051.031.031.02-197,900
Nov 7, 20251.021.051.021.031.020.98%623,300
Nov 6, 20251.001.031.001.021.012.00%787,600
Nov 5, 20251.001.021.001.000.99-1.96%2,911,300
Nov 4, 20250.991.040.981.021.012.51%3,409,500
Nov 3, 20251.001.000.991.000.98-0.50%631,300
Oct 31, 20251.011.011.001.000.99-0.99%712,700
Oct 30, 20251.061.060.991.011.00-3.81%4,000,700
Oct 29, 20251.051.051.031.051.04-1,960,900
Oct 28, 20251.051.061.041.051.040.96%377,400
Oct 27, 20251.071.071.041.041.03-0.95%394,900
Oct 24, 20251.051.061.051.051.04-269,600
Oct 23, 20251.041.061.031.051.040.96%382,300
Oct 22, 20251.051.071.031.041.03-2,350,200
Oct 21, 20251.041.091.031.041.030.97%4,012,500
Oct 17, 20251.061.111.031.031.02-2.83%1,975,200
Oct 16, 20251.061.061.051.061.05-370,200
Oct 15, 20251.061.071.051.061.05-0.93%569,800
Oct 14, 20251.081.091.041.071.06-1,132,800
Oct 13, 20251.071.091.061.071.06-2.73%754,900
Oct 10, 20251.121.121.091.101.09-2.65%1,071,600