Asdion Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.005	0.005	0.005	0.005	0.005	0
2026-07-22	0.005	0.005	0.005	0.005	0.005	0
2026-07-21	0.005	0.005	0.005	0.005	0.005	0
2026-07-20	0.005	0.005	0.005	0.005	0.005	0
2026-07-17	0.005	0.005	0.005	0.005	0.005	0
2026-07-16	0.005	0.005	0.005	0.005	0.005	0
2026-07-15	0.005	0.005	0.005	0.005	0.005	0
2026-07-14	0.005	0.005	0.005	0.005	0.005	0
2026-07-13	0.010	0.010	0.005	0.005	0.005	10,198,100
2026-07-10	0.005	0.010	0.005	0.010	0.010	3,923,200
2026-07-09	0.010	0.010	0.005	0.005	0.005	1,387,500
2026-07-08	0.005	0.010	0.005	0.005	0.005	5,239,800
2026-07-07	0.015	0.015	0.005	0.005	0.005	33,244,800
2026-07-06	0.020	0.020	0.020	0.020	0.020	35,500
2026-07-03	0.020	0.020	0.020	0.020	0.020	854,900
2026-07-02	0.020	0.020	0.020	0.020	0.020	10,000
2026-07-01	0.020	0.025	0.020	0.020	0.020	886,700
2026-06-30	0.020	0.020	0.020	0.020	0.020	300
2026-06-29	0.020	0.020	0.020	0.020	0.020	500,000
2026-06-26	0.020	0.025	0.020	0.020	0.020	2,811,600
2026-06-25	0.020	0.020	0.015	0.020	0.020	402,400
2026-06-24	0.020	0.020	0.020	0.020	0.020	400
2026-06-23	0.020	0.020	0.020	0.020	0.020	400
2026-06-22	0.020	0.020	0.020	0.020	0.020	10,000
2026-06-19	0.015	0.015	0.015	0.015	0.015	50,000
2026-06-18	0.020	0.020	0.020	0.020	0.020	31,500
2026-06-17	0.020	0.020	0.020	0.020	0.020	0
2026-06-16	0.020	0.020	0.020	0.020	0.020	200
2026-06-15	0.020	0.020	0.015	0.020	0.020	140,800
2026-06-12	0.020	0.020	0.020	0.020	0.020	0
2026-06-11	0.020	0.020	0.015	0.020	0.020	462,200
2026-06-10	0.015	0.015	0.015	0.015	0.015	40,000
2026-06-09	0.020	0.020	0.020	0.020	0.020	0
2026-06-08	0.020	0.020	0.020	0.020	0.020	275,300
2026-06-05	0.015	0.020	0.015	0.020	0.020	59,700
2026-06-04	0.020	0.020	0.015	0.020	0.020	140,000
2026-06-03	0.020	0.020	0.020	0.020	0.020	400
2026-06-02	0.020	0.020	0.020	0.020	0.020	0
2026-06-01	0.020	0.020	0.020	0.020	0.020	0
2026-05-29	0.020	0.020	0.020	0.020	0.020	0
2026-05-28	0.020	0.020	0.020	0.020	0.020	149,500
2026-05-27	0.020	0.020	0.020	0.020	0.020	0
2026-05-26	0.020	0.020	0.020	0.020	0.020	20,200
2026-05-25	0.020	0.020	0.020	0.020	0.020	20,100
2026-05-22	0.015	0.020	0.015	0.020	0.020	160,400
2026-05-21	0.020	0.020	0.015	0.015	0.015	515,100
2026-05-20	0.020	0.020	0.020	0.020	0.020	463,500
2026-05-19	0.020	0.020	0.020	0.020	0.020	30,000
2026-05-18	0.020	0.020	0.020	0.020	0.020	0
2026-05-15	0.020	0.020	0.020	0.020	0.020	750,000
2026-05-14	0.025	0.025	0.020	0.020	0.020	1,842,500
2026-05-13	0.025	0.025	0.025	0.025	0.025	300,000
2026-05-12	0.020	0.025	0.020	0.020	0.020	69,100
2026-05-11	0.025	0.030	0.020	0.020	0.020	1,820,200
2026-05-08	0.025	0.025	0.020	0.025	0.025	1,157,500
2026-05-07	0.015	0.025	0.015	0.025	0.025	2,507,100
2026-05-06	0.015	0.015	0.010	0.010	0.010	201,000
2026-05-05	0.015	0.015	0.015	0.015	0.015	200,900
2026-05-04	0.015	0.015	0.015	0.015	0.015	439,000
2026-05-01	0.015	0.015	0.015	0.015	0.015	0

← NewerPage 2 of 21 · 1,213 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.