Skip to main content
AuMas Resources Berhad (KLSE:AUMAS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.535
-0.015 (-2.73%)
At close: Mar 6, 2026

AuMas Resources Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.550.550.540.540.54-2.73%2,368,700
Mar 5, 20260.560.570.540.550.55-0.90%2,392,800
Mar 4, 20260.580.580.550.560.56-5.13%4,020,200
Mar 3, 20260.620.620.590.590.59-4.88%3,788,000
Mar 2, 20260.620.630.600.620.624.24%6,993,400
Feb 27, 20260.610.620.580.590.59-4.07%4,172,500
Feb 26, 20260.630.630.620.620.62-1.60%1,427,600
Feb 25, 20260.630.640.630.630.630.81%2,833,400
Feb 24, 20260.630.640.620.620.62-0.80%3,368,400
Feb 23, 20260.610.640.600.630.633.31%4,493,200
Feb 20, 20260.580.610.570.610.615.22%4,085,000
Feb 19, 20260.550.580.550.580.584.55%1,977,200
Feb 16, 20260.540.550.540.550.551.85%965,900
Feb 13, 20260.550.550.540.540.54-2.70%1,671,900
Feb 12, 20260.550.560.550.560.561.83%1,751,200
Feb 11, 20260.550.560.540.550.55-825,900
Feb 10, 20260.550.550.540.550.55-1,881,900
Feb 9, 20260.540.550.540.550.551.87%1,901,600
Feb 6, 20260.540.550.530.540.54-1.83%2,472,400
Feb 5, 20260.570.570.540.550.55-3.54%3,519,000
Feb 4, 20260.580.580.560.570.57-2,526,100
Feb 3, 20260.590.590.560.570.57-4.24%6,183,400
Jan 30, 20260.610.620.590.590.59-3.28%4,418,900
Jan 29, 20260.620.640.610.610.610.83%16,352,900
Jan 28, 20260.610.610.600.610.610.83%3,024,800
Jan 27, 20260.610.610.600.600.60-2.44%3,993,400
Jan 26, 20260.610.630.600.620.620.82%9,380,200
Jan 23, 20260.610.620.610.610.611.67%5,093,500
Jan 22, 20260.600.600.590.600.60-2,151,100
Jan 21, 20260.610.620.600.600.600.84%2,018,100
Jan 20, 20260.590.610.590.600.600.85%2,197,400
Jan 19, 20260.610.620.590.590.59-1.67%3,269,200
Jan 16, 20260.610.620.600.600.60-1.64%2,642,700
Jan 15, 20260.630.630.610.610.61-2.40%2,720,900
Jan 14, 20260.620.640.620.630.632.46%2,504,300
Jan 13, 20260.650.650.610.610.61-4.69%3,632,100
Jan 12, 20260.610.640.610.640.647.56%5,646,400
Jan 9, 20260.590.600.590.600.601.71%504,400
Jan 8, 20260.600.600.580.590.59-1.68%1,324,000
Jan 7, 20260.610.610.600.600.60-1.65%1,690,400
Jan 6, 20260.610.620.600.610.61-1,475,400
Jan 5, 20260.590.610.580.610.614.31%2,360,200
Jan 2, 20260.590.590.580.580.58-1,632,300
Dec 31, 20250.580.590.580.580.58-0.85%1,320,000
Dec 30, 20250.580.600.570.590.59-1.68%3,891,200
Dec 29, 20250.600.610.570.600.60-0.83%4,619,100
Dec 26, 20250.610.620.590.600.60-1.64%5,331,700
Dec 24, 20250.670.670.590.610.61-9.63%15,407,000
Dec 23, 20250.680.690.670.680.682.27%3,040,700
Dec 22, 20250.650.670.650.660.663.94%3,086,700
Dec 19, 20250.640.650.630.640.64-3.05%4,141,300
Dec 18, 20250.670.670.660.660.66-1.50%1,496,000
Dec 17, 20250.680.680.670.670.67-0.75%1,412,900
Dec 16, 20250.690.690.670.670.67-2.90%1,553,500
Dec 15, 20250.670.700.660.690.693.76%3,140,300
Dec 12, 20250.660.670.650.670.673.10%2,636,800
Dec 11, 20250.660.670.640.650.65-0.77%2,388,200
Dec 10, 20250.650.660.640.650.650.78%1,379,000
Dec 9, 20250.650.660.640.650.65-1.53%1,557,600
Dec 8, 20250.660.670.650.660.66-1.50%1,661,700
Dec 5, 20250.670.680.650.670.67-2.21%1,167,400
Dec 4, 20250.680.690.670.680.67-2,167,200
Dec 3, 20250.670.690.660.680.671.49%3,956,500
Dec 2, 20250.700.710.670.670.66-4.96%3,568,600
Dec 1, 20250.700.720.700.710.694.44%4,690,000
Nov 28, 20250.670.680.650.680.660.75%5,272,300
Nov 27, 20250.720.720.670.670.66-6.94%7,810,800
Nov 26, 20250.720.730.710.720.701.41%5,856,500
Nov 25, 20250.730.740.710.710.69-5,589,400
Nov 24, 20250.790.790.710.710.69-8.39%16,523,400
Nov 21, 20250.780.800.760.780.76-7,523,700
Nov 20, 20250.790.790.780.780.76-1.27%5,526,600
Nov 19, 20250.790.800.790.790.77-1.88%2,372,600
Nov 18, 20250.800.810.780.800.78-0.62%9,376,100
Nov 17, 20250.790.810.780.810.791.90%6,664,300
Nov 14, 20250.790.800.780.790.77-4,319,700
Nov 13, 20250.820.820.790.790.77-1.25%4,185,700
Nov 12, 20250.790.820.760.800.781.91%6,796,000
Nov 11, 20250.810.810.780.790.77-2.48%4,114,300
Nov 10, 20250.720.810.720.810.7913.38%19,913,000
Nov 7, 20250.710.730.710.710.69-0.70%3,945,700
Nov 6, 20250.720.720.710.720.70-1.38%4,218,800
Nov 5, 20250.720.730.700.730.71-7,788,300
Nov 4, 20250.750.750.730.730.71-2.68%2,176,000
Nov 3, 20250.740.760.740.750.730.68%3,165,800
Oct 31, 20250.760.770.740.740.72-1.99%3,114,500
Oct 30, 20250.750.760.720.760.74-9,527,100
Oct 29, 20250.730.760.720.760.744.86%9,175,800
Oct 28, 20250.750.760.710.720.70-4.64%8,074,800
Oct 27, 20250.770.770.750.760.74-2.58%6,991,300
Oct 24, 20250.800.800.780.780.76-2.52%4,553,400
Oct 23, 20250.800.810.780.800.780.63%3,404,900
Oct 22, 20250.800.810.790.790.77-4.82%8,945,000
Oct 21, 20250.860.870.830.830.81-1.78%6,461,700
Oct 17, 20250.860.880.840.850.83-19,078,100
Oct 16, 20250.810.860.810.850.834.97%20,003,200
Oct 15, 20250.810.810.790.810.790.63%5,442,200
Oct 14, 20250.790.810.780.800.785.26%11,108,500
Oct 13, 20250.780.780.760.760.74-1.94%4,725,100
Oct 10, 20250.790.790.760.780.76-1.90%7,543,100