Asdion Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.015	0.015	0.015	0.015	0.015	30,000
2026-04-29	0.015	0.015	0.010	0.015	0.015	1,078,200
2026-04-28	0.015	0.015	0.015	0.015	0.015	170,000
2026-04-27	0.015	0.015	0.015	0.015	0.015	40,500
2026-04-24	0.015	0.015	0.015	0.015	0.015	61,900
2026-04-23	0.020	0.020	0.015	0.015	0.015	200,000
2026-04-22	0.020	0.020	0.020	0.020	0.020	205,500
2026-04-21	0.015	0.015	0.015	0.015	0.015	375,500
2026-04-20	0.020	0.020	0.020	0.020	0.020	0
2026-04-17	0.020	0.020	0.020	0.020	0.020	53,600
2026-04-16	0.015	0.015	0.015	0.015	0.015	0
2026-04-15	0.020	0.020	0.015	0.015	0.015	59,700
2026-04-14	0.015	0.020	0.015	0.020	0.020	422,200
2026-04-13	0.015	0.015	0.015	0.015	0.015	104,000
2026-04-10	0.015	0.020	0.015	0.020	0.020	13,200
2026-04-09	0.020	0.020	0.020	0.020	0.020	0
2026-04-08	0.020	0.020	0.015	0.020	0.020	498,500
2026-04-07	0.020	0.020	0.020	0.020	0.020	18,900
2026-04-06	0.015	0.020	0.015	0.020	0.020	30,400
2026-04-03	0.020	0.020	0.015	0.015	0.015	5,600
2026-04-02	0.020	0.020	0.020	0.020	0.020	0
2026-04-01	0.020	0.020	0.020	0.020	0.020	400
2026-03-31	0.020	0.020	0.020	0.020	0.020	217,600
2026-03-30	0.020	0.020	0.020	0.020	0.020	130,000
2026-03-27	0.020	0.025	0.020	0.025	0.025	632,200
2026-03-26	0.020	0.020	0.020	0.020	0.020	6,000
2026-03-25	0.020	0.020	0.020	0.020	0.020	10,100
2026-03-24	0.015	0.015	0.015	0.015	0.015	186,100
2026-03-20	0.020	0.020	0.020	0.020	0.020	0
2026-03-19	0.020	0.020	0.020	0.020	0.020	115,900
2026-03-18	0.025	0.025	0.025	0.025	0.025	0
2026-03-17	0.025	0.025	0.025	0.025	0.025	100,900
2026-03-16	0.025	0.025	0.020	0.025	0.025	461,900
2026-03-13	0.020	0.025	0.020	0.020	0.020	1,988,600
2026-03-12	0.020	0.020	0.015	0.020	0.020	146,300
2026-03-11	0.020	0.020	0.020	0.020	0.020	187,300
2026-03-10	0.020	0.020	0.020	0.020	0.020	77,500
2026-03-09	0.020	0.020	0.020	0.020	0.020	932,200
2026-03-06	0.025	0.025	0.025	0.025	0.025	500,000
2026-03-05	0.020	0.025	0.020	0.020	0.020	963,100
2026-03-04	0.020	0.020	0.020	0.020	0.020	838,000
2026-03-03	0.020	0.025	0.020	0.020	0.020	366,100
2026-03-02	0.020	0.020	0.020	0.020	0.020	550,000
2026-02-27	0.020	0.020	0.020	0.020	0.020	120,200
2026-02-26	0.020	0.025	0.020	0.020	0.020	976,600
2026-02-25	0.025	0.025	0.025	0.025	0.025	0
2026-02-24	0.020	0.025	0.020	0.025	0.025	40,500
2026-02-23	0.020	0.020	0.020	0.020	0.020	0
2026-02-20	0.020	0.020	0.020	0.020	0.020	0
2026-02-19	0.020	0.020	0.020	0.020	0.020	0
2026-02-16	0.020	0.020	0.020	0.020	0.020	0
2026-02-13	0.020	0.020	0.020	0.020	0.020	0
2026-02-12	0.020	0.020	0.020	0.020	0.020	5,000
2026-02-11	0.020	0.020	0.020	0.020	0.020	52,300
2026-02-10	0.020	0.020	0.020	0.020	0.020	0
2026-02-09	0.020	0.025	0.020	0.020	0.020	798,000
2026-02-06	0.020	0.020	0.020	0.020	0.020	0
2026-02-05	0.025	0.025	0.020	0.020	0.020	251,500
2026-02-04	0.020	0.025	0.020	0.020	0.020	528,700
2026-02-03	0.020	0.020	0.015	0.015	0.015	540,700

← NewerPage 3 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.