Skip to main content
Aurelius Technologies Berhad (KLSE:ATECH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.760
-0.015 (-1.94%)
At close: Apr 28, 2026

KLSE:ATECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.780.780.750.760.76-1.94%1,031,600
Apr 27, 20260.760.780.750.780.783.33%1,096,200
Apr 24, 20260.770.780.750.750.75-1.32%1,029,100
Apr 23, 20260.750.770.750.760.761.33%959,100
Apr 22, 20260.730.760.730.750.753.45%1,352,100
Apr 21, 20260.720.740.710.730.730.69%808,000
Apr 20, 20260.740.750.710.720.72-2.04%997,900
Apr 17, 20260.700.740.680.740.745.76%1,715,700
Apr 16, 20260.690.710.690.700.701.46%1,485,200
Apr 15, 20260.630.700.630.690.699.60%3,349,300
Apr 14, 20260.610.630.610.630.633.31%453,300
Apr 13, 20260.610.610.600.610.61-0.82%362,100
Apr 10, 20260.600.620.600.610.612.52%491,100
Apr 9, 20260.640.650.600.600.60-4.80%6,686,100
Apr 8, 20260.610.650.600.630.635.04%3,513,300
Apr 7, 20260.600.610.600.600.60-911,300
Apr 6, 20260.590.600.580.600.602.59%2,802,600
Apr 3, 20260.580.620.580.580.580.87%4,568,400
Apr 2, 20260.590.590.570.580.58-1.71%772,700
Apr 1, 20260.590.610.580.590.590.86%2,512,700
Mar 31, 20260.570.590.570.580.58-3,199,800
Mar 30, 20260.620.620.570.580.58-6.45%1,641,500
Mar 27, 20260.620.630.620.620.62-0.80%585,400
Mar 26, 20260.630.630.620.630.63-374,600
Mar 25, 20260.640.650.620.630.63-1.57%216,400
Mar 24, 20260.650.650.630.640.64-1.55%385,200
Mar 19, 20260.660.660.630.650.65-2.27%657,700
Mar 18, 20260.660.670.650.660.660.76%760,500
Mar 17, 20260.650.660.650.660.660.77%512,600
Mar 16, 20260.670.670.650.650.65-2.99%255,600
Mar 13, 20260.690.690.670.670.67-3.60%881,200
Mar 12, 20260.700.700.690.700.70-1.42%474,300
Mar 11, 20260.710.730.700.710.690.71%593,900
Mar 10, 20260.710.710.700.700.681.45%589,300
Mar 9, 20260.700.710.690.690.67-2.13%718,000
Mar 6, 20260.720.720.710.710.69-2.76%834,700
Mar 5, 20260.720.740.710.730.702.11%942,700
Mar 4, 20260.710.720.710.710.690.71%353,200
Mar 3, 20260.710.720.700.710.691.44%2,280,900
Mar 2, 20260.690.730.680.700.680.72%2,734,000
Feb 27, 20260.690.700.690.690.67-0.72%752,400
Feb 26, 20260.710.720.680.700.68-2.80%1,446,700
Feb 25, 20260.700.730.700.720.691.42%706,000
Feb 24, 20260.740.740.690.710.69-4.08%1,535,800
Feb 23, 20260.730.750.720.740.712.08%1,226,000
Feb 20, 20260.740.740.720.720.70-2.04%521,800
Feb 19, 20260.700.740.700.740.713.52%477,600
Feb 16, 20260.690.720.690.710.692.16%1,103,200
Feb 13, 20260.710.710.690.700.68-2.11%804,800
Feb 12, 20260.710.720.690.710.690.71%2,423,500
Feb 11, 20260.700.720.690.710.691.44%2,018,300
Feb 10, 20260.710.710.690.700.68-0.71%1,893,600
Feb 9, 20260.730.730.700.700.68-1.41%1,985,800
Feb 6, 20260.720.730.700.710.69-1,357,500
Feb 5, 20260.760.760.700.710.69-7.19%2,004,600
Feb 4, 20260.720.770.720.770.746.25%1,061,000
Feb 3, 20260.730.740.720.720.70-0.69%2,867,000
Jan 30, 20260.730.730.710.730.70-1,079,800
Jan 29, 20260.730.740.710.730.70-0.68%850,000
Jan 28, 20260.800.800.720.730.71-8.75%3,614,000
Jan 27, 20260.820.850.800.800.78-2.44%2,764,300
Jan 26, 20260.880.880.820.820.80-5.20%2,539,100
Jan 23, 20260.860.890.860.870.840.58%2,399,100
Jan 22, 20260.870.890.850.860.84-1,382,600
Jan 21, 20260.860.870.860.860.84-0.58%208,400
Jan 20, 20260.870.880.860.870.84-276,500
Jan 19, 20260.930.930.870.870.84-4.42%2,067,900
Jan 16, 20260.890.930.890.910.882.84%3,172,800
Jan 15, 20260.880.910.880.880.86-870,600
Jan 14, 20260.870.880.870.880.861.73%94,000
Jan 13, 20260.870.880.860.870.84-1.70%141,200
Jan 12, 20260.880.890.850.880.860.57%278,200
Jan 9, 20260.870.890.860.880.850.57%353,700
Jan 8, 20260.870.880.850.870.850.58%179,700
Jan 7, 20260.880.890.860.870.84-1.70%117,800
Jan 6, 20260.890.890.880.880.86-677,700
Jan 5, 20260.820.890.820.880.867.32%946,000
Jan 2, 20260.820.840.810.820.80-257,200
Dec 31, 20250.820.820.810.820.80-206,700
Dec 30, 20250.820.830.810.820.80-148,700
Dec 29, 20250.840.840.810.820.80-1.80%370,100
Dec 26, 20250.840.860.830.840.81-2.34%537,000
Dec 24, 20250.880.880.850.860.83-2.29%405,000
Dec 23, 20250.870.880.860.880.85-433,500
Dec 22, 20250.870.900.860.880.851.16%1,733,500
Dec 19, 20250.820.880.800.870.846.13%2,125,000
Dec 18, 20250.760.840.760.820.797.95%2,453,900
Dec 17, 20250.770.780.760.760.73-1.31%648,300
Dec 16, 20250.750.780.740.770.742.00%987,300
Dec 15, 20250.770.780.740.750.73-2.60%1,074,400
Dec 12, 20250.790.810.770.770.75-2.53%1,632,700
Dec 11, 20250.800.810.790.790.76-0.63%926,900
Dec 10, 20250.800.820.790.800.760.63%1,048,500
Dec 9, 20250.840.840.780.790.76-4.82%2,794,300
Dec 8, 20250.890.890.830.830.80-6.21%1,530,000
Dec 5, 20250.900.900.890.890.85-1.12%690,600
Dec 4, 20250.900.950.900.900.86-0.56%6,238,400
Dec 3, 20250.900.950.890.900.86-1,919,000
Dec 2, 20250.900.920.900.900.860.56%2,172,500
Dec 1, 20250.980.990.880.900.86-8.67%1,045,200