AuMas Resources Berhad (KLSE:AUMAS)
Malaysia
· Delayed Price · Currency is MYR 0.8000
-0.0050 (-0.62%)
At close: Sep 26, 2025
AuMas Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | -0.62% | 7,608,600 |
| Sep 25, 2025 | 0.78 | 0.81 | 0.76 | 0.81 | 0.81 | 3.87% | 8,569,800 |
| Sep 24, 2025 | 0.77 | 0.78 | 0.75 | 0.78 | 0.78 | 1.31% | 7,572,200 |
| Sep 23, 2025 | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | 0.66% | 6,288,800 |
| Sep 22, 2025 | 0.72 | 0.76 | 0.72 | 0.76 | 0.76 | 5.56% | 11,204,200 |
| Sep 19, 2025 | 0.68 | 0.72 | 0.68 | 0.72 | 0.72 | 5.11% | 7,058,700 |
| Sep 18, 2025 | 0.70 | 0.70 | 0.67 | 0.69 | 0.69 | -2.14% | 5,655,500 |
| Sep 17, 2025 | 0.69 | 0.70 | 0.67 | 0.70 | 0.70 | 3.70% | 6,299,100 |
| Sep 12, 2025 | 0.62 | 0.69 | 0.62 | 0.68 | 0.68 | 8.87% | 12,343,000 |
| Sep 11, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.81% | 1,922,600 |
| Sep 10, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.60% | 2,250,300 |
| Sep 9, 2025 | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | -1.57% | 4,084,300 |
| Sep 8, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 0.79% | 5,580,300 |
| Sep 4, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 1.61% | 6,305,600 |
| Sep 3, 2025 | 0.61 | 0.63 | 0.60 | 0.62 | 0.62 | 4.20% | 6,646,100 |
| Sep 2, 2025 | 0.61 | 0.62 | 0.57 | 0.60 | 0.60 | - | 11,919,100 |
| Aug 29, 2025 | 0.53 | 0.61 | 0.53 | 0.60 | 0.60 | 9.17% | 18,182,700 |
| Aug 28, 2025 | 0.52 | 0.56 | 0.52 | 0.55 | 0.55 | 4.81% | 6,090,600 |
| Aug 27, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -0.95% | 993,300 |
| Aug 26, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.94% | 1,773,500 |
| Aug 25, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.90% | 3,192,800 |
| Aug 22, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.94% | 2,759,000 |
| Aug 21, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.93% | 2,355,800 |
| Aug 20, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 1.90% | 2,124,200 |
| Aug 19, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.87% | 1,549,400 |
| Aug 18, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 1,714,700 |
| Aug 15, 2025 | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -1.83% | 4,156,500 |
| Aug 14, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.91% | 1,382,100 |
| Aug 13, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -0.90% | 2,278,800 |
| Aug 12, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 1.83% | 1,764,800 |
| Aug 11, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -4.39% | 2,212,000 |
| Aug 8, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -0.87% | 5,358,300 |
| Aug 7, 2025 | 0.52 | 0.58 | 0.52 | 0.58 | 0.58 | 9.52% | 6,139,700 |
| Aug 6, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -0.94% | 1,301,600 |
| Aug 5, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 0.95% | 1,612,900 |
| Aug 4, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 2.94% | 4,705,000 |
| Aug 1, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -3.77% | 3,737,700 |
| Jul 31, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -2.75% | 3,942,900 |
| Jul 30, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -1.80% | 2,208,600 |
| Jul 29, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | -0.89% | 847,300 |
| Jul 28, 2025 | 0.56 | 0.57 | 0.54 | 0.56 | 0.56 | 0.90% | 2,097,700 |
| Jul 25, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -2.63% | 4,084,500 |
| Jul 24, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -2.56% | 3,367,400 |
| Jul 23, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 2.63% | 1,465,100 |
| Jul 22, 2025 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | - | 2,238,600 |
| Jul 21, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.87% | 2,041,400 |
| Jul 18, 2025 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 1.77% | 1,225,200 |
| Jul 17, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -2.59% | 3,833,800 |
| Jul 16, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -1.69% | 1,148,600 |
| Jul 15, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 2,511,200 |