Aurelius Technologies Berhad (KLSE:ATECH)
Malaysia
· Delayed Price · Currency is MYR 1.100
-0.010 (-0.90%)
At close: Sep 26, 2025
KLSE:ATECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |