Asdion Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.065	0.070	0.060	0.065	0.065	8,126,300
2023-11-14	0.065	0.070	0.060	0.065	0.065	33,852,301
2023-11-10	0.075	0.075	0.070	0.070	0.070	6,392,100
2023-11-09	0.080	0.080	0.070	0.075	0.075	13,945,100
2023-11-08	0.065	0.085	0.060	0.080	0.080	59,607,199
2023-11-07	0.070	0.070	0.060	0.065	0.065	13,478,400
2023-11-06	0.070	0.075	0.065	0.070	0.070	7,294,300
2023-11-03	0.075	0.080	0.060	0.070	0.070	66,672,602
2023-11-02	0.090	0.090	0.070	0.080	0.080	31,468,400
2023-11-01	0.090	0.095	0.085	0.090	0.090	11,652,700
2023-10-31	0.090	0.100	0.090	0.090	0.090	22,385,199
2023-10-30	0.080	0.090	0.075	0.090	0.090	24,854,500
2023-10-27	0.100	0.105	0.090	0.090	0.090	25,591,900
2023-10-26	0.080	0.105	0.075	0.100	0.100	46,698,801
2023-10-25	0.085	0.085	0.075	0.080	0.080	12,677,100
2023-10-24	0.085	0.090	0.080	0.085	0.085	24,906,900
2023-10-23	0.075	0.090	0.075	0.085	0.085	28,388,801
2023-10-20	0.085	0.115	0.075	0.080	0.080	181,201,594
2023-10-19	0.065	0.080	0.060	0.080	0.080	41,399,199
2023-10-18	0.075	0.080	0.060	0.065	0.065	33,771,102
2023-10-17	0.060	0.080	0.060	0.075	0.075	60,330,199
2023-10-16	0.035	0.065	0.030	0.060	0.060	109,241,602
2023-10-13	0.030	0.035	0.025	0.030	0.030	5,910,600
2023-10-12	0.030	0.035	0.030	0.035	0.035	1,433,700
2023-10-11	0.025	0.035	0.025	0.030	0.030	13,947,400
2023-10-10	0.025	0.025	0.025	0.025	0.025	605,500
2023-10-09	0.025	0.030	0.025	0.030	0.030	51,000
2023-10-06	0.025	0.030	0.025	0.030	0.030	501,000
2023-10-05	0.020	0.030	0.020	0.030	0.030	917,900
2023-10-04	0.025	0.030	0.025	0.030	0.030	1,415,200
2023-10-03	0.025	0.025	0.025	0.025	0.025	1,159,800
2023-10-02	0.025	0.025	0.020	0.020	0.020	2,495,900
2023-09-29	0.030	0.030	0.025	0.030	0.030	129,500
2023-09-27	0.025	0.030	0.025	0.030	0.030	311,000
2023-09-26	0.030	0.030	0.025	0.030	0.030	235,000
2023-09-25	0.025	0.030	0.025	0.030	0.030	277,500
2023-09-22	0.025	0.030	0.025	0.030	0.030	2,616,000
2023-09-21	0.025	0.030	0.025	0.030	0.030	4,108,300
2023-09-20	0.025	0.030	0.025	0.030	0.030	791,000
2023-09-19	0.025	0.030	0.025	0.030	0.030	2,821,600
2023-09-18	0.030	0.030	0.025	0.030	0.030	78,000
2023-09-15	0.030	0.030	0.025	0.030	0.030	2,004,500
2023-09-14	0.025	0.030	0.025	0.025	0.025	5,215,900
2023-09-13	0.030	0.030	0.025	0.030	0.030	1,351,700
2023-09-12	0.025	0.030	0.020	0.030	0.030	28,012,100
2023-09-11	0.025	0.025	0.025	0.025	0.025	2,100
2023-09-08	0.025	0.025	0.025	0.025	0.025	639,900
2023-09-07	0.020	0.025	0.020	0.025	0.025	503,000
2023-09-06	0.025	0.025	0.025	0.025	0.025	22,600
2023-09-05	0.025	0.025	0.020	0.025	0.025	71,100
2023-09-04	0.025	0.025	0.025	0.025	0.025	160,000
2023-09-01	0.025	0.025	0.020	0.025	0.025	141,000
2023-08-30	0.025	0.025	0.025	0.025	0.025	5,500
2023-08-29	0.025	0.025	0.020	0.025	0.025	1,277,600
2023-08-28	0.020	0.025	0.020	0.025	0.025	187,100
2023-08-25	0.020	0.025	0.020	0.025	0.025	274,800
2023-08-24	0.020	0.025	0.020	0.025	0.025	181,000
2023-08-23	0.025	0.025	0.025	0.025	0.025	74,000
2023-08-22	0.020	0.025	0.020	0.025	0.025	521,300
2023-08-21	0.025	0.025	0.020	0.025	0.025	1,337,000

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.