Aemulus Holdings Bhd (AEML)

AEML
🏛️ 말레이시아 →
0.27
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 0.49 0.50 0.47 0.48 2.9M
2022-12-29 0.46 0.49 0.46 0.49 3.5M
2022-12-28 0.48 0.48 0.46 0.47 4.6M
2022-12-27 0.50 0.51 0.48 0.48 4.6M
2022-12-23 0.50 0.51 0.50 0.50 2.9M
2022-12-22 0.52 0.53 0.50 0.51 3.4M
2022-12-21 0.53 0.54 0.52 0.52 10.2M
2022-12-20 0.50 0.53 0.49 0.52 11.5M
2022-12-19 0.50 0.50 0.48 0.49 4.6M
2022-12-16 0.49 0.51 0.48 0.50 6.2M
2022-12-15 0.51 0.51 0.50 0.50 6.1M
2022-12-14 0.48 0.52 0.47 0.51 18.1M
2022-12-13 0.47 0.47 0.46 0.47 2.1M
2022-12-12 0.47 0.48 0.46 0.47 3.9M
2022-12-09 0.48 0.48 0.46 0.47 2.9M
2022-12-08 0.48 0.48 0.46 0.47 1.9M
2022-12-07 0.46 0.48 0.46 0.48 4.6M
2022-12-06 0.47 0.49 0.46 0.47 4.1M
2022-12-05 0.49 0.49 0.47 0.48 2.4M
2022-12-02 0.47 0.48 0.46 0.48 4.8M
2022-12-01 0.47 0.48 0.46 0.47 13.0M
2022-11-30 0.44 0.46 0.43 0.45 11.1M
2022-11-29 0.39 0.44 0.38 0.44 13.1M
2022-11-25 0.40 0.40 0.39 0.39 3.0M
2022-11-24 0.37 0.40 0.36 0.39 8.6M
2022-11-23 0.35 0.36 0.35 0.36 3.6M
2022-11-22 0.35 0.36 0.34 0.35 2.4M
2022-11-21 0.38 0.38 0.34 0.35 11.5M
2022-11-17 0.40 0.40 0.38 0.38 7.6M
2022-11-16 0.41 0.41 0.40 0.41 1.7M
2022-11-15 0.41 0.42 0.40 0.41 2.1M
2022-11-14 0.41 0.42 0.41 0.41 2.5M
2022-11-11 0.41 0.42 0.40 0.41 12.2M
2022-11-10 0.39 0.39 0.38 0.38 2.4M
2022-11-09 0.39 0.40 0.38 0.39 1.4M
2022-11-08 0.39 0.40 0.39 0.39 1.6M
2022-11-07 0.40 0.40 0.39 0.39 2.5M
2022-11-04 0.39 0.40 0.39 0.39 2.4M
2022-11-03 0.40 0.41 0.38 0.39 4.9M
2022-11-02 0.39 0.41 0.39 0.40 3.7M
2022-11-01 0.40 0.41 0.38 0.39 3.7M
2022-10-31 0.41 0.42 0.39 0.39 8.9M
2022-10-28 0.38 0.41 0.38 0.40 6.8M
2022-10-27 0.37 0.38 0.37 0.38 3.4M
2022-10-26 0.35 0.38 0.35 0.37 8.9M
2022-10-25 0.35 0.35 0.34 0.34 3.0M
2022-10-21 0.34 0.34 0.34 0.34 1.7M
2022-10-20 0.34 0.35 0.33 0.34 2.5M
2022-10-19 0.35 0.36 0.33 0.33 8.8M
2022-10-18 0.34 0.36 0.33 0.35 10.7M
2022-10-17 0.34 0.34 0.32 0.33 11.6M
2022-10-14 0.37 0.37 0.34 0.34 9.6M
2022-10-13 0.38 0.38 0.36 0.36 3.2M
2022-10-12 0.39 0.39 0.37 0.38 2.7M
2022-10-11 0.40 0.40 0.38 0.38 5.0M
2022-10-07 0.40 0.41 0.40 0.40 0.4M
2022-10-06 0.40 0.41 0.40 0.40 1.7M
2022-10-05 0.42 0.42 0.40 0.40 4.9M
2022-10-04 0.40 0.42 0.39 0.41 5.8M
2022-10-03 0.39 0.40 0.38 0.39 3.0M
2022-09-30 0.39 0.40 0.38 0.39 5.0M
2022-09-29 0.42 0.42 0.39 0.39 6.5M
2022-09-28 0.42 0.42 0.40 0.41 5.5M
2022-09-27 0.41 0.43 0.41 0.42 7.9M
2022-09-26 0.42 0.43 0.41 0.41 5.8M
2022-09-23 0.44 0.45 0.43 0.43 2.9M
2022-09-22 0.42 0.45 0.41 0.44 7.4M
2022-09-21 0.44 0.44 0.42 0.42 7.6M
2022-09-20 0.45 0.46 0.44 0.44 4.6M
2022-09-19 0.46 0.46 0.44 0.44 6.1M
2022-09-15 0.48 0.49 0.46 0.46 6.4M
2022-09-14 0.47 0.48 0.47 0.48 6.1M
2022-09-13 0.50 0.50 0.48 0.50 12.0M
2022-09-12 0.50 0.51 0.49 0.50 8.8M
2022-09-09 0.45 0.50 0.45 0.49 25.4M
2022-09-08 0.46 0.47 0.45 0.45 5.4M
2022-09-07 0.45 0.46 0.44 0.46 2.9M
2022-09-06 0.46 0.47 0.45 0.46 7.3M
2022-09-05 0.46 0.46 0.45 0.46 3.1M
2022-09-02 0.47 0.48 0.45 0.46 8.5M
2022-09-01 0.51 0.51 0.47 0.47 9.2M
2022-08-30 0.52 0.53 0.51 0.51 2.5M
2022-08-29 0.52 0.53 0.51 0.52 4.4M
2022-08-26 0.55 0.56 0.54 0.54 3.9M
2022-08-25 0.55 0.56 0.55 0.55 4.3M
2022-08-24 0.56 0.57 0.54 0.54 3.4M
2022-08-23 0.56 0.57 0.55 0.56 5.0M
2022-08-22 0.57 0.57 0.56 0.56 3.3M
2022-08-19 0.57 0.59 0.57 0.57 9.0M
2022-08-18 0.57 0.58 0.57 0.57 2.5M
2022-08-17 0.58 0.58 0.57 0.58 2.5M
2022-08-16 0.58 0.59 0.58 0.58 2.9M
2022-08-15 0.59 0.59 0.58 0.58 5.0M
2022-08-12 0.58 0.59 0.57 0.58 3.1M
2022-08-11 0.59 0.59 0.57 0.58 6.4M
2022-08-10 0.58 0.58 0.57 0.57 9.7M
2022-08-09 0.59 0.59 0.58 0.58 3.8M
2022-08-08 0.61 0.61 0.59 0.59 8.2M
2022-08-05 0.62 0.63 0.61 0.61 9.0M
2022-08-04 0.60 0.62 0.60 0.61 10.1M
2022-08-03 0.58 0.59 0.58 0.59 3.6M
2022-08-02 0.60 0.60 0.57 0.58 5.1M
2022-08-01 0.60 0.60 0.59 0.60 4.6M
2022-07-29 0.59 0.61 0.59 0.59 14.3M
2022-07-28 0.59 0.60 0.58 0.58 21.2M
2022-07-27 0.57 0.60 0.57 0.59 11.2M
2022-07-26 0.59 0.59 0.57 0.58 5.4M
2022-07-25 0.60 0.60 0.59 0.59 1.9M
2022-07-22 0.60 0.61 0.60 0.60 5.0M
2022-07-21 0.59 0.61 0.59 0.60 5.0M
2022-07-20 0.59 0.60 0.58 0.58 3.8M
2022-07-19 0.57 0.58 0.56 0.57 2.6M
2022-07-18 0.58 0.59 0.57 0.58 6.5M
2022-07-15 0.56 0.58 0.56 0.57 5.9M
2022-07-14 0.56 0.57 0.56 0.56 2.1M
2022-07-13 0.58 0.58 0.56 0.56 3.6M
2022-07-12 0.59 0.59 0.58 0.58 4.6M
2022-07-08 0.60 0.62 0.59 0.60 5.0M
2022-07-07 0.60 0.60 0.59 0.59 2.0M
2022-07-06 0.60 0.61 0.59 0.59 3.4M
2022-07-05 0.60 0.61 0.59 0.59 4.4M
2022-07-04 0.61 0.61 0.59 0.59 4.1M
2022-07-01 0.62 0.62 0.60 0.61 2.9M
2022-06-30 0.63 0.64 0.61 0.61 3.0M
2022-06-29 0.63 0.64 0.62 0.63 3.5M
2022-06-28 0.64 0.65 0.62 0.65 3.4M
2022-06-27 0.63 0.64 0.62 0.64 7.1M
2022-06-24 0.61 0.63 0.61 0.62 4.0M
2022-06-23 0.61 0.61 0.60 0.61 2.8M
2022-06-22 0.63 0.63 0.60 0.60 4.4M
2022-06-21 0.61 0.63 0.60 0.63 9.3M
2022-06-20 0.61 0.62 0.60 0.61 3.8M
2022-06-17 0.60 0.61 0.59 0.61 7.7M
2022-06-16 0.62 0.63 0.60 0.60 7.1M
2022-06-15 0.62 0.62 0.60 0.61 9.1M
2022-06-14 0.60 0.63 0.59 0.62 8.3M
2022-06-13 0.64 0.64 0.60 0.61 13.7M
2022-06-10 0.64 0.66 0.63 0.66 7.3M
2022-06-09 0.69 0.69 0.65 0.66 9.3M
2022-06-08 0.68 0.69 0.68 0.69 4.3M
2022-06-07 0.70 0.71 0.67 0.67 6.7M
2022-06-03 0.69 0.71 0.69 0.70 12.8M
2022-06-02 0.67 0.68 0.66 0.68 4.0M
2022-06-01 0.67 0.68 0.66 0.67 4.0M
2022-05-31 0.68 0.68 0.65 0.67 8.4M
2022-05-30 0.66 0.68 0.65 0.68 11.1M
2022-05-27 0.67 0.67 0.64 0.64 5.5M
2022-05-26 0.63 0.65 0.62 0.65 7.2M
2022-05-25 0.63 0.64 0.62 0.62 2.2M
2022-05-24 0.66 0.66 0.62 0.62 2.8M
2022-05-23 0.66 0.67 0.64 0.64 2.1M
2022-05-20 0.65 0.66 0.65 0.66 3.3M
2022-05-19 0.63 0.65 0.62 0.64 5.2M
2022-05-18 0.68 0.68 0.65 0.65 7.0M
2022-05-17 0.64 0.67 0.63 0.67 9.0M
2022-05-13 0.61 0.64 0.61 0.63 10.6M
2022-05-12 0.61 0.62 0.60 0.60 5.7M
2022-05-11 0.63 0.63 0.61 0.62 3.7M
2022-05-10 0.61 0.63 0.60 0.63 6.1M
2022-05-09 0.63 0.63 0.61 0.61 4.6M
2022-05-06 0.65 0.65 0.63 0.63 4.2M
2022-05-05 0.68 0.68 0.66 0.66 4.7M
2022-04-29 0.67 0.68 0.66 0.66 5.2M
2022-04-28 0.65 0.66 0.64 0.66 7.0M
2022-04-27 0.61 0.64 0.61 0.64 4.7M
2022-04-26 0.65 0.66 0.63 0.64 6.7M
2022-04-25 0.67 0.67 0.64 0.64 9.4M
2022-04-22 0.69 0.69 0.67 0.68 10.8M
2022-04-21 0.69 0.71 0.69 0.71 3.5M
2022-04-20 0.68 0.71 0.67 0.70 9.1M
2022-04-18 0.67 0.68 0.67 0.67 3.1M
2022-04-15 0.68 0.69 0.67 0.68 4.6M
2022-04-14 0.71 0.72 0.68 0.69 8.0M
2022-04-13 0.70 0.72 0.70 0.70 7.1M
2022-04-12 0.68 0.71 0.67 0.70 8.1M
2022-04-11 0.74 0.75 0.70 0.70 12.5M
2022-04-08 0.75 0.76 0.75 0.75 6.3M
2022-04-07 0.75 0.76 0.74 0.75 5.8M
2022-04-06 0.76 0.77 0.75 0.76 9.7M
2022-04-05 0.77 0.79 0.77 0.78 8.0M
2022-04-04 0.76 0.77 0.75 0.76 4.5M
2022-04-01 0.75 0.77 0.75 0.76 7.9M
2022-03-31 0.74 0.77 0.74 0.76 9.9M
2022-03-30 0.77 0.78 0.74 0.75 11.7M
2022-03-29 0.77 0.78 0.73 0.75 12.4M
2022-03-28 0.80 0.80 0.76 0.76 7.6M
2022-03-25 0.82 0.83 0.79 0.80 8.1M
2022-03-24 0.79 0.80 0.78 0.80 6.0M
2022-03-23 0.81 0.83 0.79 0.80 15.4M
2022-03-22 0.77 0.81 0.76 0.80 12.9M
2022-03-21 0.78 0.81 0.77 0.78 12.9M
2022-03-18 0.78 0.79 0.76 0.77 4.9M
2022-03-17 0.77 0.79 0.77 0.78 20.9M
2022-03-16 0.69 0.74 0.68 0.74 16.6M
2022-03-15 0.70 0.71 0.65 0.65 10.2M
2022-03-14 0.72 0.74 0.68 0.71 14.0M
2022-03-11 0.65 0.74 0.64 0.72 19.5M
2022-03-10 0.69 0.70 0.65 0.65 20.4M
2022-03-09 0.60 0.66 0.59 0.65 20.9M
2022-03-08 0.58 0.63 0.57 0.58 14.1M
2022-03-07 0.66 0.66 0.59 0.60 12.6M
2022-03-04 0.68 0.69 0.65 0.68 10.1M
2022-03-03 0.75 0.75 0.69 0.70 15.4M
2022-03-02 0.76 0.77 0.72 0.73 9.8M
2022-03-01 0.79 0.79 0.77 0.77 3.7M
2022-02-28 0.80 0.80 0.77 0.78 2.8M
2022-02-25 0.81 0.82 0.80 0.80 5.5M
2022-02-24 0.80 0.81 0.75 0.78 8.8M
2022-02-23 0.78 0.83 0.78 0.82 6.6M
2022-02-22 0.79 0.80 0.75 0.78 11.3M
2022-02-21 0.89 0.89 0.80 0.80 23.6M
2022-02-18 0.89 0.90 0.89 0.89 5.8M
2022-02-17 0.92 0.92 0.90 0.90 4.3M
2022-02-16 0.94 0.94 0.90 0.92 7.1M
2022-02-15 0.92 0.93 0.90 0.92 8.8M
2022-02-14 0.96 0.96 0.92 0.92 8.5M
2022-02-11 0.96 0.98 0.95 0.98 3.7M
2022-02-10 1.00 1.02 0.98 0.98 8.2M
2022-02-09 1.00 1.01 0.98 0.99 12.9M
2022-02-08 1.00 1.01 0.98 0.99 5.8M
2022-02-07 0.98 1.01 0.97 1.00 9.3M
2022-02-04 0.94 0.98 0.94 0.96 6.4M
2022-02-03 0.96 0.99 0.95 0.95 7.3M
2022-01-31 0.92 0.95 0.91 0.94 2.4M
2022-01-28 0.89 0.91 0.89 0.91 2.0M
2022-01-27 0.91 0.91 0.88 0.89 2.6M
2022-01-26 0.86 0.92 0.86 0.92 5.6M
2022-01-25 0.90 0.91 0.85 0.87 5.7M
2022-01-24 0.88 0.93 0.87 0.90 4.9M
2022-01-21 0.93 0.96 0.90 0.90 17.3M
2022-01-20 0.89 0.96 0.89 0.95 12.6M
2022-01-19 0.96 0.96 0.88 0.91 12.8M
2022-01-17 1.00 1.02 0.97 0.98 9.0M
2022-01-14 1.02 1.02 0.99 1.00 9.4M
2022-01-13 1.07 1.08 1.03 1.04 7.1M
2022-01-12 1.10 1.10 1.06 1.06 6.1M
2022-01-11 1.09 1.11 1.05 1.07 6.8M
2022-01-10 1.18 1.18 1.07 1.08 19.4M
2022-01-07 1.20 1.21 1.18 1.19 2.4M
2022-01-06 1.21 1.22 1.18 1.20 4.0M
2022-01-05 1.24 1.25 1.22 1.22 1.9M
2022-01-04 1.23 1.26 1.22 1.24 7.3M
2022-01-03 1.23 1.24 1.22 1.23 5.6M