AuMas Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 27, 2025	0.72	0.72	0.67	0.67	0.66	-6.94%	7,810,800
Nov 26, 2025	0.72	0.73	0.71	0.72	0.70	1.41%	5,856,500
Nov 25, 2025	0.73	0.74	0.71	0.71	0.69	-	5,589,400
Nov 24, 2025	0.79	0.79	0.71	0.71	0.69	-8.39%	16,523,400
Nov 21, 2025	0.78	0.80	0.76	0.78	0.76	-	7,523,700
Nov 20, 2025	0.79	0.79	0.78	0.78	0.76	-1.27%	5,526,600
Nov 19, 2025	0.79	0.80	0.79	0.79	0.77	-1.88%	2,372,600
Nov 18, 2025	0.80	0.81	0.78	0.80	0.78	-0.62%	9,376,100
Nov 17, 2025	0.79	0.81	0.78	0.81	0.79	1.90%	6,664,300
Nov 14, 2025	0.79	0.80	0.78	0.79	0.77	-	4,319,700
Nov 13, 2025	0.82	0.82	0.79	0.79	0.77	-1.25%	4,185,700
Nov 12, 2025	0.79	0.82	0.76	0.80	0.78	1.91%	6,796,000
Nov 11, 2025	0.81	0.81	0.78	0.79	0.77	-2.48%	4,114,300
Nov 10, 2025	0.72	0.81	0.72	0.81	0.79	13.38%	19,913,000
Nov 7, 2025	0.71	0.73	0.71	0.71	0.69	-0.70%	3,945,700
Nov 6, 2025	0.72	0.72	0.71	0.72	0.70	-1.38%	4,218,800
Nov 5, 2025	0.72	0.73	0.70	0.73	0.71	-	7,788,300
Nov 4, 2025	0.75	0.75	0.73	0.73	0.71	-2.68%	2,176,000
Nov 3, 2025	0.74	0.76	0.74	0.75	0.73	0.68%	3,165,800
Oct 31, 2025	0.76	0.77	0.74	0.74	0.72	-1.99%	3,114,500
Oct 30, 2025	0.75	0.76	0.72	0.76	0.74	-	9,527,100
Oct 29, 2025	0.73	0.76	0.72	0.76	0.74	4.86%	9,175,800
Oct 28, 2025	0.75	0.76	0.71	0.72	0.70	-4.64%	8,074,800
Oct 27, 2025	0.77	0.77	0.75	0.76	0.74	-2.58%	6,991,300
Oct 24, 2025	0.80	0.80	0.78	0.78	0.76	-2.52%	4,553,400
Oct 23, 2025	0.80	0.81	0.78	0.80	0.78	0.63%	3,404,900
Oct 22, 2025	0.80	0.81	0.79	0.79	0.77	-4.82%	8,945,000
Oct 21, 2025	0.86	0.87	0.83	0.83	0.81	-1.78%	6,461,700
Oct 17, 2025	0.86	0.88	0.84	0.85	0.83	-	19,078,100
Oct 16, 2025	0.81	0.86	0.81	0.85	0.83	4.97%	20,003,200
Oct 15, 2025	0.81	0.81	0.79	0.81	0.79	0.63%	5,442,200
Oct 14, 2025	0.79	0.81	0.78	0.80	0.78	5.26%	11,108,500
Oct 13, 2025	0.78	0.78	0.76	0.76	0.74	-1.94%	4,725,100
Oct 10, 2025	0.79	0.79	0.76	0.78	0.76	-1.90%	7,543,100
Oct 9, 2025	0.81	0.81	0.78	0.79	0.77	-1.86%	4,927,400
Oct 8, 2025	0.81	0.82	0.81	0.81	0.79	-0.62%	9,898,900
Oct 7, 2025	0.82	0.83	0.81	0.81	0.79	-	8,257,000
Oct 6, 2025	0.78	0.83	0.78	0.81	0.79	5.19%	15,527,500
Oct 3, 2025	0.80	0.81	0.77	0.77	0.75	-3.75%	6,653,700
Oct 2, 2025	0.81	0.81	0.79	0.80	0.78	-0.62%	4,780,800
Oct 1, 2025	0.82	0.83	0.78	0.81	0.79	-1.83%	14,130,300
Sep 30, 2025	0.82	0.84	0.81	0.82	0.80	-	17,468,300
Sep 29, 2025	0.80	0.83	0.80	0.82	0.80	2.50%	9,693,600
Sep 26, 2025	0.80	0.81	0.79	0.80	0.78	-0.62%	7,608,600