AuMas Resources Bhd (AUMA)

AUMA
🏛️ 말레이시아 →
0.82
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 0.80 0.83 0.80 0.82 9.7M
2025-09-26 0.80 0.81 0.79 0.80 7.6M
2025-09-25 0.78 0.81 0.76 0.81 8.6M
2025-09-24 0.77 0.78 0.75 0.78 7.6M
2025-09-23 0.76 0.77 0.75 0.77 6.3M
2025-09-22 0.72 0.76 0.72 0.76 11.2M
2025-09-19 0.68 0.72 0.68 0.72 7.1M
2025-09-18 0.70 0.70 0.67 0.69 5.7M
2025-09-17 0.69 0.70 0.67 0.70 6.3M
2025-09-12 0.62 0.69 0.62 0.68 12.3M
2025-09-11 0.62 0.62 0.61 0.62 1.9M
2025-09-10 0.63 0.63 0.62 0.62 2.3M
2025-09-09 0.64 0.65 0.62 0.63 4.1M
2025-09-08 0.64 0.65 0.63 0.64 5.6M
2025-09-04 0.62 0.64 0.62 0.63 6.3M
2025-09-03 0.61 0.63 0.60 0.62 6.6M
2025-09-02 0.61 0.62 0.57 0.60 11.9M
2025-08-29 0.53 0.61 0.53 0.60 18.2M
2025-08-28 0.52 0.56 0.52 0.55 6.1M
2025-08-27 0.53 0.54 0.52 0.52 1.0M
2025-08-26 0.52 0.53 0.52 0.53 1.8M
2025-08-25 0.53 0.53 0.52 0.52 3.2M
2025-08-22 0.54 0.54 0.53 0.53 2.8M
2025-08-21 0.54 0.54 0.53 0.53 2.4M
2025-08-20 0.53 0.54 0.52 0.54 2.1M
2025-08-19 0.54 0.54 0.53 0.53 1.5M
2025-08-18 0.54 0.54 0.53 0.54 1.7M
2025-08-15 0.55 0.56 0.54 0.54 4.2M
2025-08-14 0.56 0.56 0.54 0.55 1.4M
2025-08-13 0.56 0.57 0.55 0.55 2.3M
2025-08-12 0.55 0.56 0.54 0.56 1.8M
2025-08-11 0.57 0.57 0.54 0.55 2.2M
2025-08-08 0.59 0.59 0.57 0.57 5.4M
2025-08-07 0.52 0.58 0.52 0.58 6.1M
2025-08-06 0.53 0.53 0.52 0.53 1.3M
2025-08-05 0.53 0.53 0.52 0.53 1.6M
2025-08-04 0.52 0.54 0.52 0.53 4.7M
2025-08-01 0.53 0.53 0.51 0.51 3.7M
2025-07-31 0.55 0.55 0.53 0.53 3.9M
2025-07-30 0.56 0.56 0.54 0.55 2.2M
2025-07-29 0.56 0.57 0.55 0.56 0.8M
2025-07-28 0.56 0.57 0.54 0.56 2.1M
2025-07-25 0.57 0.57 0.56 0.56 4.1M
2025-07-24 0.58 0.58 0.57 0.57 3.4M
2025-07-23 0.58 0.59 0.58 0.59 1.5M
2025-07-22 0.58 0.59 0.57 0.57 2.2M
2025-07-21 0.58 0.58 0.57 0.57 2.0M
2025-07-18 0.57 0.58 0.56 0.58 1.2M
2025-07-17 0.59 0.59 0.57 0.57 3.8M
2025-07-16 0.59 0.60 0.58 0.58 1.1M
2025-07-15 0.60 0.60 0.59 0.59 2.5M
2025-07-14 0.61 0.61 0.59 0.60 1.4M
2025-07-11 0.60 0.61 0.59 0.61 2.2M
2025-07-10 0.61 0.61 0.59 0.60 1.1M
2025-07-09 0.61 0.61 0.60 0.60 0.7M
2025-07-08 0.62 0.62 0.59 0.60 3.8M
2025-07-07 0.62 0.62 0.60 0.62 1.7M
2025-07-04 0.61 0.62 0.60 0.62 2.9M
2025-07-03 0.59 0.62 0.59 0.60 6.4M
2025-07-02 0.60 0.60 0.58 0.58 3.6M
2025-07-01 0.59 0.60 0.59 0.60 4.3M
2025-06-30 0.60 0.60 0.59 0.59 2.4M
2025-06-26 0.61 0.61 0.60 0.60 0.8M
2025-06-25 0.60 0.64 0.60 0.61 4.7M
2025-06-24 0.59 0.60 0.59 0.59 3.1M
2025-06-23 0.60 0.61 0.59 0.60 1.7M
2025-06-20 0.62 0.62 0.59 0.61 3.2M
2025-06-19 0.62 0.63 0.59 0.63 7.1M
2025-06-18 0.62 0.63 0.61 0.62 2.8M
2025-06-17 0.67 0.67 0.63 0.63 4.4M
2025-06-16 0.68 0.69 0.66 0.67 3.7M
2025-06-13 0.68 0.70 0.67 0.67 7.3M
2025-06-12 0.67 0.68 0.66 0.67 2.4M
2025-06-11 0.65 0.67 0.64 0.66 2.8M
2025-06-10 0.65 0.65 0.64 0.65 1.9M
2025-06-09 0.65 0.65 0.64 0.65 3.0M
2025-06-06 0.67 0.67 0.65 0.66 4.1M
2025-06-05 0.66 0.68 0.66 0.67 2.3M
2025-06-04 0.67 0.67 0.66 0.66 2.3M
2025-06-03 0.69 0.70 0.66 0.67 3.9M
2025-05-30 0.70 0.70 0.68 0.68 3.0M
2025-05-29 0.69 0.70 0.67 0.69 5.2M
2025-05-28 0.71 0.72 0.69 0.69 4.0M
2025-05-27 0.72 0.73 0.71 0.72 2.3M
2025-05-26 0.72 0.72 0.72 0.72 1.6M
2025-05-23 0.71 0.73 0.70 0.72 1.6M
2025-05-22 0.71 0.72 0.70 0.71 2.5M
2025-05-21 0.71 0.73 0.71 0.71 3.7M
2025-05-20 0.70 0.72 0.70 0.70 3.9M
2025-05-19 0.74 0.74 0.70 0.70 7.5M
2025-05-16 0.73 0.75 0.73 0.73 3.7M
2025-05-15 0.73 0.73 0.72 0.73 2.2M
2025-05-14 0.74 0.74 0.73 0.73 1.8M
2025-05-13 0.73 0.74 0.71 0.73 5.2M
2025-05-09 0.74 0.75 0.73 0.74 2.4M
2025-05-08 0.75 0.76 0.74 0.74 5.7M
2025-05-07 0.73 0.75 0.73 0.75 6.7M
2025-05-06 0.74 0.75 0.73 0.74 7.6M
2025-05-05 0.73 0.75 0.73 0.73 6.1M
2025-05-02 0.73 0.74 0.73 0.74 3.9M
2025-04-30 0.74 0.75 0.73 0.74 4.2M
2025-04-29 0.75 0.75 0.73 0.74 6.7M
2025-04-28 0.75 0.76 0.73 0.75 6.5M
2025-04-25 0.77 0.77 0.74 0.75 9.2M
2025-04-24 0.77 0.78 0.76 0.77 5.2M
2025-04-23 0.79 0.79 0.77 0.78 8.8M
2025-04-22 0.80 0.82 0.79 0.80 29.7M
2025-04-21 0.78 0.79 0.78 0.78 7.9M
2025-04-18 0.77 0.78 0.76 0.76 4.7M
2025-04-17 0.78 0.80 0.77 0.77 17.8M
2025-04-16 0.74 0.77 0.72 0.76 14.2M
2025-04-15 0.77 0.77 0.72 0.72 12.4M
2025-04-14 0.72 0.77 0.72 0.76 16.1M
2025-04-11 0.65 0.72 0.64 0.71 21.8M
2025-04-10 0.61 0.66 0.60 0.64 15.9M
2025-04-09 0.64 0.64 0.54 0.56 30.2M
2025-04-08 0.66 0.67 0.61 0.65 12.1M
2025-04-07 0.75 0.75 0.63 0.65 25.1M
2025-04-04 0.78 0.79 0.76 0.78 8.9M
2025-04-03 0.81 0.81 0.79 0.79 10.0M
2025-04-02 0.81 0.82 0.80 0.80 5.5M
2025-03-28 0.82 0.82 0.80 0.81 5.1M
2025-03-27 0.81 0.83 0.80 0.81 5.0M
2025-03-26 0.83 0.83 0.80 0.81 4.1M
2025-03-25 0.84 0.84 0.81 0.83 4.4M
2025-03-24 0.84 0.85 0.81 0.85 9.6M
2025-03-21 0.81 0.85 0.79 0.84 18.8M
2025-03-20 0.83 0.83 0.81 0.81 2.6M
2025-03-19 0.82 0.84 0.81 0.81 12.0M
2025-03-17 0.81 0.81 0.79 0.80 4.2M
2025-03-14 0.78 0.81 0.77 0.81 15.8M
2025-03-13 0.71 0.76 0.71 0.75 7.9M
2025-03-12 0.70 0.72 0.69 0.70 4.9M
2025-03-11 0.69 0.70 0.66 0.70 6.9M
2025-03-10 0.71 0.71 0.69 0.70 3.0M
2025-03-07 0.70 0.72 0.69 0.71 4.2M
2025-03-06 0.73 0.74 0.70 0.70 7.0M
2025-03-05 0.73 0.75 0.72 0.73 4.4M
2025-03-04 0.75 0.76 0.73 0.73 5.1M
2025-03-03 0.78 0.78 0.75 0.75 5.4M
2025-02-28 0.78 0.79 0.75 0.79 15.5M
2025-02-27 0.80 0.81 0.78 0.78 4.7M
2025-02-26 0.79 0.80 0.78 0.80 4.3M
2025-02-25 0.83 0.84 0.79 0.79 10.9M
2025-02-24 0.80 0.84 0.80 0.83 15.9M
2025-02-21 0.82 0.83 0.79 0.80 11.3M
2025-02-20 0.84 0.84 0.82 0.82 5.2M
2025-02-19 0.83 0.87 0.81 0.84 12.0M
2025-02-18 0.86 0.86 0.83 0.83 10.6M
2025-02-17 0.85 0.88 0.83 0.86 6.9M
2025-02-14 0.95 0.95 0.85 0.87 25.5M
2025-02-13 0.93 0.94 0.90 0.94 8.5M
2025-02-12 0.92 0.95 0.91 0.93 8.0M
2025-02-10 0.94 0.97 0.87 0.92 22.8M
2025-02-07 0.94 0.95 0.92 0.93 6.5M
2025-02-06 0.95 0.97 0.93 0.93 11.2M
2025-02-05 0.90 0.97 0.89 0.96 37.0M
2025-02-04 0.88 0.90 0.87 0.89 6.7M
2025-02-03 0.88 0.89 0.86 0.88 6.3M
2025-01-31 0.83 0.90 0.82 0.88 15.4M
2025-01-28 0.82 0.82 0.80 0.81 1.7M
2025-01-27 0.80 0.82 0.79 0.81 2.7M
2025-01-24 0.78 0.82 0.78 0.80 4.3M
2025-01-23 0.78 0.79 0.78 0.78 1.0M
2025-01-22 0.80 0.80 0.78 0.78 1.5M
2025-01-21 0.78 0.79 0.78 0.79 1.4M
2025-01-20 0.78 0.78 0.77 0.78 0.7M
2025-01-17 0.79 0.79 0.77 0.78 2.2M
2025-01-16 0.76 0.79 0.76 0.78 2.5M
2025-01-15 0.77 0.77 0.75 0.76 3.0M
2025-01-14 0.79 0.79 0.77 0.77 2.2M
2025-01-13 0.80 0.80 0.78 0.79 1.2M
2025-01-10 0.79 0.81 0.79 0.79 1.3M
2025-01-09 0.78 0.79 0.77 0.79 1.7M
2025-01-08 0.80 0.80 0.78 0.78 3.0M
2025-01-07 0.81 0.81 0.79 0.81 5.9M
2025-01-06 0.82 0.83 0.81 0.82 2.6M
2025-01-03 0.82 0.83 0.81 0.82 2.2M
2025-01-02 0.80 0.83 0.80 0.82 2.5M