Yahoo

Mail

Singapore markets closed

Straits Times Index
3,300.04
-3.15(-0.10%)
S&P 500
5,191.04
+10.30(+0.20%)
Dow
38,969.00
+116.73(+0.30%)
Nasdaq
16,356.58
+7.33(+0.04%)
Bitcoin USD
63,409.45
-619.39(-0.97%)
CMC Crypto 200
1,312.18
-52.95(-3.88%)

Aemulus Holdings Berhad (0181.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.3400

0.0000

(0.00%)

At close: 04:50PM MYT

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	0.3400	0.3400	0.3300	0.3400	0.3400	1,569,500
06 May 2024	0.3450	0.3500	0.3300	0.3400	0.3400	5,882,800
03 May 2024	0.3400	0.3500	0.3400	0.3450	0.3450	1,990,700
02 May 2024	0.3350	0.3400	0.3300	0.3350	0.3350	1,925,500
30 Apr 2024	0.3400	0.3400	0.3350	0.3350	0.3350	1,649,700
29 Apr 2024	0.3500	0.3550	0.3350	0.3350	0.3350	2,556,100
26 Apr 2024	0.3500	0.3500	0.3350	0.3500	0.3500	1,782,300
25 Apr 2024	0.3500	0.3550	0.3450	0.3500	0.3500	1,517,800
24 Apr 2024	0.3250	0.3550	0.3250	0.3500	0.3500	5,769,200
23 Apr 2024	0.3300	0.3400	0.3200	0.3200	0.3200	4,386,700
22 Apr 2024	0.3250	0.3350	0.3250	0.3300	0.3300	1,121,400
19 Apr 2024	0.3350	0.3400	0.3200	0.3300	0.3300	3,315,800
18 Apr 2024	0.3350	0.3400	0.3300	0.3350	0.3350	1,442,500
17 Apr 2024	0.3300	0.3400	0.3300	0.3350	0.3350	2,040,500
16 Apr 2024	0.3400	0.3400	0.3200	0.3300	0.3300	5,867,600
15 Apr 2024	0.3450	0.3500	0.3400	0.3400	0.3400	1,636,100
12 Apr 2024	0.3450	0.3600	0.3450	0.3500	0.3500	3,833,500
09 Apr 2024	0.3600	0.3600	0.3350	0.3450	0.3450	13,121,200
08 Apr 2024	0.3750	0.3750	0.3600	0.3600	0.3600	4,390,600
05 Apr 2024	0.3750	0.3800	0.3700	0.3750	0.3750	1,744,100
04 Apr 2024	0.3750	0.3800	0.3650	0.3800	0.3800	4,457,000
03 Apr 2024	0.3700	0.3750	0.3650	0.3750	0.3750	2,266,300
02 Apr 2024	0.3700	0.3800	0.3650	0.3700	0.3700	3,553,000
01 Apr 2024	0.3900	0.3950	0.3650	0.3700	0.3700	6,612,700
29 Mar 2024	0.3900	0.3900	0.3800	0.3850	0.3850	1,488,000
27 Mar 2024	0.3900	0.4000	0.3800	0.3900	0.3900	5,396,200
26 Mar 2024	0.3750	0.3950	0.3750	0.3900	0.3900	12,053,400
25 Mar 2024	0.3750	0.3800	0.3650	0.3750	0.3750	7,022,200
22 Mar 2024	0.3700	0.3750	0.3550	0.3700	0.3700	8,980,900
21 Mar 2024	0.3500	0.3650	0.3450	0.3650	0.3650	10,036,800
20 Mar 2024	0.3550	0.3600	0.3450	0.3500	0.3500	3,273,200
19 Mar 2024	0.3500	0.3550	0.3450	0.3550	0.3550	1,417,000
18 Mar 2024	0.3600	0.3650	0.3400	0.3500	0.3500	6,787,000
15 Mar 2024	0.3500	0.3650	0.3500	0.3600	0.3600	6,796,600
14 Mar 2024	0.3500	0.3550	0.3450	0.3500	0.3500	1,440,900
13 Mar 2024	0.3500	0.3550	0.3400	0.3500	0.3500	1,345,800
12 Mar 2024	0.3450	0.3500	0.3350	0.3500	0.3500	1,695,700
11 Mar 2024	0.3400	0.3550	0.3400	0.3450	0.3450	1,749,100
08 Mar 2024	0.3400	0.3550	0.3400	0.3450	0.3450	3,379,400
07 Mar 2024	0.3500	0.3500	0.3350	0.3400	0.3400	1,404,200
06 Mar 2024	0.3300	0.3500	0.3300	0.3500	0.3500	2,957,400
05 Mar 2024	0.3250	0.3300	0.3200	0.3250	0.3250	1,063,100
04 Mar 2024	0.3350	0.3350	0.3250	0.3250	0.3250	310,000
01 Mar 2024	0.3200	0.3400	0.3200	0.3300	0.3300	1,445,200
29 Feb 2024	0.3350	0.3350	0.3200	0.3200	0.3200	2,126,800
28 Feb 2024	0.3450	0.3450	0.3350	0.3350	0.3350	2,223,900
27 Feb 2024	0.3550	0.3550	0.3400	0.3450	0.3450	1,423,500
26 Feb 2024	0.3450	0.3650	0.3450	0.3500	0.3500	3,774,900
23 Feb 2024	0.3600	0.3600	0.3450	0.3500	0.3500	4,677,900
22 Feb 2024	0.3300	0.3600	0.3250	0.3600	0.3600	8,149,100
21 Feb 2024	0.3250	0.3250	0.3100	0.3250	0.3250	2,883,400
20 Feb 2024	0.3150	0.3300	0.3150	0.3300	0.3300	2,334,700
19 Feb 2024	0.3200	0.3250	0.3100	0.3150	0.3150	1,162,500
16 Feb 2024	0.3050	0.3200	0.3000	0.3150	0.3150	1,146,000
15 Feb 2024	0.3050	0.3150	0.3000	0.3100	0.3100	1,584,700
14 Feb 2024	0.3000	0.3050	0.3000	0.3000	0.3000	326,900
13 Feb 2024	0.3100	0.3100	0.2950	0.3050	0.3050	619,400
09 Feb 2024	0.3050	0.3100	0.3000	0.3000	0.3000	460,700
08 Feb 2024	0.2900	0.3050	0.2850	0.3050	0.3050	1,393,500
07 Feb 2024	0.2900	0.2950	0.2850	0.2850	0.2850	1,948,200
06 Feb 2024	0.2950	0.2950	0.2900	0.2950	0.2950	1,075,100
05 Feb 2024	0.2900	0.3000	0.2800	0.2950	0.2950	1,915,500
02 Feb 2024	0.3100	0.3100	0.2900	0.2900	0.2900	4,304,300
31 Jan 2024	0.3150	0.3200	0.3100	0.3100	0.3100	755,100
30 Jan 2024	0.3150	0.3200	0.3150	0.3150	0.3150	1,040,100
29 Jan 2024	0.3150	0.3250	0.3100	0.3150	0.3150	2,282,800
26 Jan 2024	0.3200	0.3200	0.3100	0.3150	0.3150	1,422,500
24 Jan 2024	0.3150	0.3200	0.3150	0.3200	0.3200	1,093,100
23 Jan 2024	0.3250	0.3300	0.3100	0.3150	0.3150	2,220,100
22 Jan 2024	0.3350	0.3350	0.3250	0.3250	0.3250	1,622,100
19 Jan 2024	0.3200	0.3350	0.3200	0.3200	0.3200	5,986,900
18 Jan 2024	0.3100	0.3250	0.3100	0.3150	0.3150	3,421,000
17 Jan 2024	0.3250	0.3250	0.3100	0.3200	0.3200	2,142,900
16 Jan 2024	0.3450	0.3500	0.3250	0.3250	0.3250	3,651,400
15 Jan 2024	0.3350	0.3450	0.3300	0.3400	0.3400	1,094,000
12 Jan 2024	0.3400	0.3400	0.3300	0.3350	0.3350	1,176,900
11 Jan 2024	0.3500	0.3500	0.3400	0.3400	0.3400	2,091,900
10 Jan 2024	0.3550	0.3600	0.3450	0.3500	0.3500	3,956,300
09 Jan 2024	0.3400	0.3600	0.3350	0.3500	0.3500	7,228,300
08 Jan 2024	0.3400	0.3450	0.3300	0.3350	0.3350	1,816,800
05 Jan 2024	0.3300	0.3450	0.3300	0.3400	0.3400	5,482,600
04 Jan 2024	0.3100	0.3350	0.3050	0.3300	0.3300	15,068,500
03 Jan 2024	0.3150	0.3200	0.3100	0.3150	0.3150	1,134,100
02 Jan 2024	0.3150	0.3200	0.3100	0.3150	0.3150	802,500
29 Dec 2023	0.3100	0.3150	0.3050	0.3150	0.3150	3,294,700
28 Dec 2023	0.3150	0.3150	0.3050	0.3100	0.3100	1,265,700
27 Dec 2023	0.3000	0.3150	0.2950	0.3150	0.3150	2,122,600
26 Dec 2023	0.3050	0.3050	0.2950	0.3000	0.3000	1,613,500
22 Dec 2023	0.3050	0.3150	0.3000	0.3050	0.3050	1,750,200
21 Dec 2023	0.3100	0.3100	0.2950	0.3050	0.3050	3,806,200
20 Dec 2023	0.2950	0.3200	0.2950	0.3150	0.3150	6,490,500
19 Dec 2023	0.2950	0.3000	0.2900	0.2950	0.2950	1,243,800
18 Dec 2023	0.3100	0.3100	0.2900	0.2950	0.2950	4,296,900
15 Dec 2023	0.3100	0.3100	0.3000	0.3050	0.3050	3,128,700
14 Dec 2023	0.2800	0.3100	0.2800	0.3100	0.3100	13,204,400
13 Dec 2023	0.2800	0.2850	0.2750	0.2750	0.2750	1,774,000
12 Dec 2023	0.2750	0.2800	0.2700	0.2750	0.2750	2,015,000
11 Dec 2023	0.2850	0.2850	0.2700	0.2750	0.2750	1,429,200
08 Dec 2023	0.2850	0.2900	0.2800	0.2850	0.2850	905,900
07 Dec 2023	0.2950	0.2950	0.2800	0.2850	0.2850	2,707,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,300.04-3.15(-0.10%)

S&P 5005,191.04+10.30(+0.20%)

Dow38,969.00+116.73(+0.30%)

Nasdaq16,356.58+7.33(+0.04%)

Bitcoin USD63,409.45-619.39(-0.97%)

CMC Crypto 2001,312.18-52.95(-3.88%)

Aemulus Holdings Berhad (0181.KL)

Straits Times Index
3,300.04
-3.15(-0.10%)

S&P 500
5,191.04
+10.30(+0.20%)

Dow
38,969.00
+116.73(+0.30%)

Nasdaq
16,356.58
+7.33(+0.04%)

Bitcoin USD
63,409.45
-619.39(-0.97%)

CMC Crypto 200
1,312.18
-52.95(-3.88%)