AuMas Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.50	0.51	0.50	0.50	0.50	-0.99%	817,200
Apr 24, 2026	0.50	0.51	0.50	0.51	0.51	-	933,200
Apr 23, 2026	0.51	0.51	0.50	0.51	0.51	-	1,486,000
Apr 22, 2026	0.50	0.51	0.50	0.51	0.51	2.02%	2,013,500
Apr 21, 2026	0.50	0.51	0.50	0.50	0.50	-1.00%	1,344,900
Apr 20, 2026	0.50	0.51	0.50	0.50	0.50	-	524,900
Apr 17, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	699,400
Apr 16, 2026	0.51	0.52	0.51	0.51	0.51	-	960,200
Apr 15, 2026	0.51	0.52	0.51	0.51	0.51	-	1,361,300
Apr 14, 2026	0.50	0.51	0.50	0.51	0.51	1.00%	523,500
Apr 13, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	729,700
Apr 10, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	381,800
Apr 9, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	1,248,000
Apr 8, 2026	0.51	0.52	0.51	0.51	0.51	2.00%	2,218,600
Apr 7, 2026	0.50	0.51	0.50	0.50	0.50	-	536,200
Apr 6, 2026	0.50	0.51	0.50	0.50	0.50	-0.99%	435,000
Apr 3, 2026	0.50	0.51	0.50	0.51	0.51	2.02%	319,000
Apr 2, 2026	0.52	0.53	0.50	0.50	0.50	-4.81%	1,343,100
Apr 1, 2026	0.51	0.52	0.51	0.52	0.52	2.97%	1,404,800
Mar 31, 2026	0.48	0.51	0.48	0.51	0.51	5.21%	1,595,100
Mar 30, 2026	0.48	0.50	0.47	0.48	0.48	1.05%	2,156,800
Mar 27, 2026	0.50	0.50	0.48	0.48	0.48	-4.04%	2,620,200
Mar 26, 2026	0.51	0.51	0.50	0.50	0.50	-2.94%	1,247,800
Mar 25, 2026	0.50	0.52	0.50	0.51	0.51	3.03%	1,223,900
Mar 24, 2026	0.51	0.51	0.50	0.50	0.50	-2.94%	1,817,200
Mar 19, 2026	0.51	0.52	0.50	0.51	0.51	-0.97%	3,310,600
Mar 18, 2026	0.52	0.53	0.52	0.52	0.52	-0.96%	1,332,400
Mar 17, 2026	0.51	0.53	0.51	0.52	0.52	1.96%	792,800
Mar 16, 2026	0.53	0.53	0.51	0.51	0.51	-3.77%	1,237,200
Mar 13, 2026	0.53	0.53	0.52	0.53	0.53	0.95%	480,400
Mar 12, 2026	0.53	0.53	0.52	0.53	0.53	-1.87%	1,075,400
Mar 11, 2026	0.53	0.55	0.53	0.54	0.54	1.90%	1,088,600
Mar 10, 2026	0.52	0.53	0.52	0.53	0.53	2.94%	2,073,900
Mar 9, 2026	0.54	0.54	0.51	0.51	0.51	-4.67%	4,650,900
Mar 6, 2026	0.55	0.55	0.54	0.54	0.54	-2.73%	2,368,700
Mar 5, 2026	0.56	0.57	0.54	0.55	0.55	-0.90%	2,392,800
Mar 4, 2026	0.58	0.58	0.55	0.56	0.56	-5.13%	4,020,200
Mar 3, 2026	0.62	0.62	0.59	0.59	0.59	-4.88%	3,788,000
Mar 2, 2026	0.62	0.63	0.60	0.62	0.62	4.24%	6,993,400
Feb 27, 2026	0.61	0.62	0.58	0.59	0.59	-4.07%	4,172,500
Feb 26, 2026	0.63	0.63	0.62	0.62	0.62	-1.60%	1,427,600
Feb 25, 2026	0.63	0.64	0.63	0.63	0.63	0.81%	2,833,400
Feb 24, 2026	0.63	0.64	0.62	0.62	0.62	-0.80%	3,368,400
Feb 23, 2026	0.61	0.64	0.60	0.63	0.63	3.31%	4,493,200
Feb 20, 2026	0.58	0.61	0.57	0.61	0.61	5.22%	4,085,000
Feb 19, 2026	0.55	0.58	0.55	0.58	0.58	4.55%	1,977,200
Feb 16, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	965,900
Feb 13, 2026	0.55	0.55	0.54	0.54	0.54	-2.70%	1,671,900
Feb 12, 2026	0.55	0.56	0.55	0.56	0.56	1.83%	1,751,200
Feb 11, 2026	0.55	0.56	0.54	0.55	0.55	-	825,900
Feb 10, 2026	0.55	0.55	0.54	0.55	0.55	-	1,881,900
Feb 9, 2026	0.54	0.55	0.54	0.55	0.55	1.87%	1,901,600
Feb 6, 2026	0.54	0.55	0.53	0.54	0.54	-1.83%	2,472,400
Feb 5, 2026	0.57	0.57	0.54	0.55	0.55	-3.54%	3,519,000
Feb 4, 2026	0.58	0.58	0.56	0.57	0.57	-	2,526,100
Feb 3, 2026	0.59	0.59	0.56	0.57	0.57	-4.24%	6,183,400
Jan 30, 2026	0.61	0.62	0.59	0.59	0.59	-3.28%	4,418,900
Jan 29, 2026	0.62	0.64	0.61	0.61	0.61	0.83%	16,352,900
Jan 28, 2026	0.61	0.61	0.60	0.61	0.61	0.83%	3,024,800
Jan 27, 2026	0.61	0.61	0.60	0.60	0.60	-2.44%	3,993,400
Jan 26, 2026	0.61	0.63	0.60	0.62	0.62	0.82%	9,380,200
Jan 23, 2026	0.61	0.62	0.61	0.61	0.61	1.67%	5,093,500
Jan 22, 2026	0.60	0.60	0.59	0.60	0.60	-	2,151,100
Jan 21, 2026	0.61	0.62	0.60	0.60	0.60	0.84%	2,018,100
Jan 20, 2026	0.59	0.61	0.59	0.60	0.60	0.85%	2,197,400
Jan 19, 2026	0.61	0.62	0.59	0.59	0.59	-1.67%	3,269,200
Jan 16, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	2,642,700
Jan 15, 2026	0.63	0.63	0.61	0.61	0.61	-2.40%	2,720,900
Jan 14, 2026	0.62	0.64	0.62	0.63	0.63	2.46%	2,504,300
Jan 13, 2026	0.65	0.65	0.61	0.61	0.61	-4.69%	3,632,100
Jan 12, 2026	0.61	0.64	0.61	0.64	0.64	7.56%	5,646,400
Jan 9, 2026	0.59	0.60	0.59	0.60	0.60	1.71%	504,400
Jan 8, 2026	0.60	0.60	0.58	0.59	0.59	-1.68%	1,324,000
Jan 7, 2026	0.61	0.61	0.60	0.60	0.60	-1.65%	1,690,400
Jan 6, 2026	0.61	0.62	0.60	0.61	0.61	-	1,475,400
Jan 5, 2026	0.59	0.61	0.58	0.61	0.61	4.31%	2,360,200
Jan 2, 2026	0.59	0.59	0.58	0.58	0.58	-	1,632,300
Dec 31, 2025	0.58	0.59	0.58	0.58	0.58	-0.85%	1,320,000
Dec 30, 2025	0.58	0.60	0.57	0.59	0.59	-1.68%	3,891,200
Dec 29, 2025	0.60	0.61	0.57	0.60	0.60	-0.83%	4,619,100
Dec 26, 2025	0.61	0.62	0.59	0.60	0.60	-1.64%	5,331,700
Dec 24, 2025	0.67	0.67	0.59	0.61	0.61	-9.63%	15,407,000
Dec 23, 2025	0.68	0.69	0.67	0.68	0.68	2.27%	3,040,700
Dec 22, 2025	0.65	0.67	0.65	0.66	0.66	3.94%	3,086,700
Dec 19, 2025	0.64	0.65	0.63	0.64	0.64	-3.05%	4,141,300
Dec 18, 2025	0.67	0.67	0.66	0.66	0.66	-1.50%	1,496,000
Dec 17, 2025	0.68	0.68	0.67	0.67	0.67	-0.75%	1,412,900
Dec 16, 2025	0.69	0.69	0.67	0.67	0.67	-2.90%	1,553,500
Dec 15, 2025	0.67	0.70	0.66	0.69	0.69	3.76%	3,140,300
Dec 12, 2025	0.66	0.67	0.65	0.67	0.67	3.10%	2,636,800
Dec 11, 2025	0.66	0.67	0.64	0.65	0.65	-0.77%	2,388,200
Dec 10, 2025	0.65	0.66	0.64	0.65	0.65	0.78%	1,379,000
Dec 9, 2025	0.65	0.66	0.64	0.65	0.65	-1.53%	1,557,600
Dec 8, 2025	0.66	0.67	0.65	0.66	0.66	-1.50%	1,661,700
Dec 5, 2025	0.67	0.68	0.65	0.67	0.67	-2.21%	1,167,400
Dec 4, 2025	0.68	0.69	0.67	0.68	0.67	-	2,167,200
Dec 3, 2025	0.67	0.69	0.66	0.68	0.67	1.49%	3,956,500
Dec 2, 2025	0.70	0.71	0.67	0.67	0.66	-4.96%	3,568,600
Dec 1, 2025	0.70	0.72	0.70	0.71	0.69	4.44%	4,690,000
Nov 28, 2025	0.67	0.68	0.65	0.68	0.66	0.75%	5,272,300