Bursa Malaysia · 5302 · stock
Aurelius Technologies Berhad (5302) stock price history
Every Bursa Malaysia trading session of Aurelius Technologies Berhad from Dec 16, 2021 to Nov 12, 2026: 1,200 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5302 adjusted close, 2021 to 2026
- MYR 1.15
- All time high, 2024
- MYR 0.9819
- 52 week high, MYR 0.5606 low
- 1,200
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
5302 key facts
- Aurelius Technologies Berhad (5302) closed at MYR 0.6600 on Nov 12, 2026 on Bursa Malaysia.
- 5302's all time high close is MYR 1.15, set on Jul 2, 2024; its all time low close is MYR 0.3918 on Jun 22, 2022.
- 5302's 52 week range is MYR 0.5606 to MYR 0.9819.
- 5302 returned -32.1% over the year to Nov 12, 2026.
- Since Dec 16, 2021 5302 returned +34%, +6.1% a year compounded.
- 5302's deepest drawdown was -52.0% from Jan 7, 2022 to Jun 22, 2022.
- DataCedar holds 1,200 daily sessions of 5302 history from Dec 16, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5302 price chart, 2021 to 2026
5302 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.0% |
| 3 months | -18.9% |
| 6 months | -10.5% |
| Year to date | -15.8% |
| 1 year | -32.1% |
| 3 years | -16.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 16, 2021 | +33.8% |
| Compound annual growth, 4.9 years | +6.1% |
5302 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 1.15 on Jul 2, 2024
- All time low close
- MYR 0.3918 on Jun 22, 2022
- 52 week high
- MYR 0.9819 on Nov 12, 2025
- 52 week low
- MYR 0.5606 on Apr 2, 2026
- Deepest drawdown
- -52.0% from Jan 7, 2022 to Jun 22, 2022, recovered Feb 15, 2023
- Best single session
- +17.6% on Dec 28, 2021
- Worst single session
- -13.6% on Jan 14, 2022
- Volatility, 1 year annualised
- 44.6%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2023, +44%
- Worst calendar year
- 2025, -27%
5302 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 16, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.7836 | MYR 0.8840 | MYR 0.5606 | MYR 0.6600 | -15.8% | 365.5M | 212 |
| 2025 | MYR 1.07 | MYR 1.11 | MYR 0.7072 | MYR 0.7836 | -26.8% | 277.1M | 243 |
| 2024 | MYR 0.7755 | MYR 1.18 | MYR 0.7618 | MYR 1.07 | +38.1% | 405.9M | 247 |
| 2023 | MYR 0.5373 | MYR 0.9982 | MYR 0.5373 | MYR 0.7755 | +44.3% | 847.5M | 244 |
| 2022 | MYR 0.6908 | MYR 0.8359 | MYR 0.3860 | MYR 0.5373 | -21.6% | 1.7B | 242 |
| 2021 | MYR 0.4093 | MYR 0.7401 | MYR 0.4093 | MYR 0.6850 | n/a | 1.2B | 12 |
5302 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 0.6600 | -7.7% |
| October 2026 | MYR 0.7150 | -7.7% |
| September 2026 | MYR 0.7750 | -3.0% |
| August 2026 | MYR 0.7994 | +11.8% |
| July 2026 | MYR 0.7150 | +9.1% |
| June 2026 | MYR 0.6554 | -15.7% |
| May 2026 | MYR 0.7770 | +9.0% |
| April 2026 | MYR 0.7131 | +25.0% |
| March 2026 | MYR 0.5705 | -13.5% |
| February 2026 | MYR 0.6594 | -4.8% |
| January 2026 | MYR 0.6929 | -11.6% |
| December 2025 | MYR 0.7836 | -15.3% |
About the 5302 data
Daily bars. 1,200 sessions from Dec 16, 2021 to Nov 12, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 16, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/klse%3A5302/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5302 share price history
