Aurelius Technologies Berhad (KLSE:ATECH)
Malaysia
· Delayed Price · Currency is MYR 0.885
-0.010 (-1.12%)
At close: Dec 5, 2025
KLSE:ATECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.12% | 690,600 |
| Dec 4, 2025 | 0.90 | 0.95 | 0.90 | 0.90 | 0.90 | -0.56% | 6,238,400 |
| Dec 3, 2025 | 0.90 | 0.95 | 0.89 | 0.90 | 0.90 | - | 1,919,000 |
| Dec 2, 2025 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | 0.56% | 2,172,500 |
| Dec 1, 2025 | 0.98 | 0.99 | 0.88 | 0.90 | 0.90 | -8.67% | 1,045,200 |
| Nov 28, 2025 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | 0.51% | 106,900 |
| Nov 27, 2025 | 0.95 | 1.00 | 0.93 | 0.98 | 0.98 | 3.72% | 682,900 |
| Nov 26, 2025 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -6.00% | 832,100 |
| Nov 25, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 50,700 |
| Nov 24, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 128,600 |
| Nov 21, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 260,400 |
| Nov 20, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 97,200 |
| Nov 19, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 645,600 |
| Nov 18, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 460,700 |
| Nov 17, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 531,300 |
| Nov 14, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 1,195,400 |
| Nov 13, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 388,800 |
| Nov 12, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.90% | 27,900 |
| Nov 11, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 86,800 |
| Nov 10, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 197,900 |
| Nov 7, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 623,300 |
| Nov 6, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 787,600 |
| Nov 5, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 2,911,300 |
| Nov 4, 2025 | 0.99 | 1.04 | 0.98 | 1.02 | 1.02 | 2.51% | 3,409,500 |
| Nov 3, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 631,300 |
| Oct 31, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 712,700 |
| Oct 30, 2025 | 1.06 | 1.06 | 0.99 | 1.01 | 1.01 | -3.81% | 4,000,700 |
| Oct 29, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 1,960,900 |
| Oct 28, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 377,400 |
| Oct 27, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 394,900 |
| Oct 24, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 269,600 |
| Oct 23, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 382,300 |
| Oct 22, 2025 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | - | 2,350,200 |
| Oct 21, 2025 | 1.04 | 1.09 | 1.03 | 1.04 | 1.04 | 0.97% | 4,012,500 |
| Oct 17, 2025 | 1.06 | 1.11 | 1.03 | 1.03 | 1.03 | -2.83% | 1,975,200 |
| Oct 16, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 370,200 |
| Oct 15, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 569,800 |
| Oct 14, 2025 | 1.08 | 1.09 | 1.04 | 1.07 | 1.07 | - | 1,132,800 |
| Oct 13, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | -2.73% | 754,900 |
| Oct 10, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -2.65% | 1,071,600 |
| Oct 9, 2025 | 1.08 | 1.14 | 1.08 | 1.13 | 1.13 | 5.61% | 3,840,200 |
| Oct 8, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 879,100 |
| Oct 7, 2025 | 1.12 | 1.13 | 1.09 | 1.09 | 1.09 | - | 2,621,100 |
| Oct 6, 2025 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -3.54% | 1,557,400 |
| Oct 3, 2025 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | 2.73% | 1,286,900 |
| Oct 2, 2025 | 1.10 | 1.14 | 1.09 | 1.10 | 1.10 | 1.85% | 3,340,300 |
| Oct 1, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 1,311,900 |
| Sep 30, 2025 | 1.08 | 1.10 | 1.04 | 1.07 | 1.07 | - | 1,378,000 |
| Sep 29, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 941,000 |
| Sep 26, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 487,500 |
| Sep 25, 2025 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | - | 321,400 |
| Sep 24, 2025 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | - | 538,000 |
| Sep 23, 2025 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -1.77% | 683,900 |
| Sep 22, 2025 | 1.13 | 1.14 | 1.10 | 1.13 | 1.12 | - | 795,000 |
| Sep 19, 2025 | 1.02 | 1.13 | 1.02 | 1.13 | 1.12 | 10.78% | 2,532,100 |
| Sep 18, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.01 | -0.97% | 242,400 |
| Sep 17, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.02 | 1.98% | 476,600 |
| Sep 12, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.00 | 1.00% | 1,219,600 |
| Sep 11, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 0.99 | -0.99% | 504,800 |
| Sep 10, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.00 | - | 112,100 |
| Sep 9, 2025 | 1.01 | 1.04 | 1.01 | 1.01 | 1.00 | - | 261,700 |
| Sep 8, 2025 | 1.03 | 1.04 | 1.01 | 1.01 | 1.00 | -2.88% | 672,900 |
| Sep 4, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.03 | - | 1,061,100 |
| Sep 3, 2025 | 1.00 | 1.05 | 1.00 | 1.04 | 1.03 | 4.52% | 541,000 |
| Sep 2, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 0.99 | -2.45% | 1,033,300 |
| Aug 29, 2025 | 0.99 | 1.03 | 0.99 | 1.02 | 1.01 | 2.00% | 400,100 |
| Aug 28, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 0.99 | 0.50% | 613,900 |
| Aug 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | -0.50% | 320,200 |
| Aug 26, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 0.99 | - | 256,900 |
| Aug 25, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 0.99 | - | 476,500 |
| Aug 22, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 0.99 | - | 477,900 |
| Aug 21, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 0.99 | - | 823,000 |
| Aug 20, 2025 | 1.05 | 1.09 | 1.00 | 1.00 | 0.99 | -2.91% | 4,325,000 |
| Aug 19, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.02 | -0.96% | 939,700 |
| Aug 18, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.03 | - | 128,700 |
| Aug 15, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.03 | -1.89% | 368,200 |
| Aug 14, 2025 | 1.07 | 1.07 | 1.04 | 1.06 | 1.05 | - | 389,900 |
| Aug 13, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.05 | -0.93% | 656,400 |
| Aug 12, 2025 | 1.04 | 1.08 | 1.04 | 1.07 | 1.06 | 2.88% | 237,200 |
| Aug 11, 2025 | 1.02 | 1.09 | 1.02 | 1.04 | 1.03 | 1.96% | 1,805,500 |
| Aug 8, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.01 | -1.92% | 178,200 |
| Aug 7, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.03 | - | 230,300 |
| Aug 6, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.03 | - | 263,300 |
| Aug 5, 2025 | 1.06 | 1.07 | 1.04 | 1.04 | 1.03 | -1.89% | 371,100 |
| Aug 4, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.05 | -0.93% | 222,400 |
| Aug 1, 2025 | 1.08 | 1.10 | 1.06 | 1.07 | 1.06 | -1.83% | 665,300 |
| Jul 31, 2025 | 1.05 | 1.10 | 1.04 | 1.09 | 1.08 | 2.83% | 2,584,900 |
| Jul 30, 2025 | 1.05 | 1.08 | 1.04 | 1.06 | 1.05 | 0.95% | 1,806,000 |
| Jul 29, 2025 | 1.07 | 1.08 | 1.04 | 1.05 | 1.04 | -2.78% | 1,023,300 |
| Jul 28, 2025 | 1.07 | 1.09 | 1.05 | 1.08 | 1.07 | 0.93% | 1,032,700 |
| Jul 25, 2025 | 1.08 | 1.08 | 1.05 | 1.07 | 1.06 | -0.93% | 596,900 |
| Jul 24, 2025 | 1.09 | 1.11 | 1.08 | 1.08 | 1.07 | -0.92% | 366,100 |
| Jul 23, 2025 | 1.06 | 1.10 | 1.05 | 1.09 | 1.08 | 1.87% | 1,959,600 |
| Jul 22, 2025 | 1.07 | 1.10 | 1.05 | 1.07 | 1.06 | -1.83% | 1,309,900 |
| Jul 21, 2025 | 1.09 | 1.10 | 1.07 | 1.09 | 1.08 | -0.91% | 981,400 |
| Jul 18, 2025 | 1.10 | 1.12 | 1.09 | 1.10 | 1.09 | - | 1,453,500 |
| Jul 17, 2025 | 1.10 | 1.13 | 1.08 | 1.10 | 1.09 | -1.79% | 3,746,300 |
| Jul 16, 2025 | 1.15 | 1.17 | 1.09 | 1.12 | 1.11 | - | 3,542,800 |
| Jul 15, 2025 | 1.15 | 1.17 | 1.12 | 1.12 | 1.11 | -1.75% | 1,929,600 |
| Jul 14, 2025 | 1.10 | 1.16 | 1.09 | 1.14 | 1.13 | 3.64% | 2,861,400 |