Asdion Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.020	0.020	0.020	0.020	0.020	661,500
2026-01-29	0.020	0.020	0.020	0.020	0.020	400
2026-01-28	0.020	0.020	0.020	0.020	0.020	10,000
2026-01-27	0.020	0.025	0.020	0.020	0.020	562,900
2026-01-26	0.020	0.025	0.015	0.020	0.020	2,907,500
2026-01-23	0.020	0.025	0.020	0.025	0.025	471,800
2026-01-22	0.020	0.025	0.020	0.025	0.025	110,500
2026-01-21	0.020	0.020	0.020	0.020	0.020	235,600
2026-01-20	0.020	0.020	0.020	0.020	0.020	290,000
2026-01-19	0.025	0.025	0.025	0.025	0.025	2,136,600
2026-01-16	0.025	0.025	0.020	0.025	0.025	324,100
2026-01-15	0.025	0.025	0.020	0.020	0.020	219,300
2026-01-14	0.020	0.025	0.020	0.025	0.025	170,100
2026-01-13	0.020	0.020	0.020	0.020	0.020	402,800
2026-01-12	0.020	0.020	0.020	0.020	0.020	52,700
2026-01-09	0.020	0.020	0.020	0.020	0.020	300,000
2026-01-08	0.020	0.025	0.020	0.020	0.020	105,100
2026-01-07	0.020	0.020	0.020	0.020	0.020	327,300
2026-01-06	0.020	0.020	0.020	0.020	0.020	120,200
2026-01-05	0.020	0.025	0.020	0.020	0.020	161,900
2026-01-02	0.020	0.020	0.020	0.020	0.020	380,000
2026-01-01	0.020	0.020	0.020	0.020	0.020	0
2025-12-31	0.020	0.020	0.020	0.020	0.020	5,900
2025-12-30	0.020	0.020	0.020	0.020	0.020	34,200
2025-12-29	0.020	0.025	0.020	0.020	0.020	1,635,300
2025-12-26	0.015	0.015	0.015	0.015	0.015	0
2025-12-25	0.015	0.015	0.015	0.015	0.015	0
2025-12-24	0.015	0.020	0.015	0.015	0.015	154,700
2025-12-23	0.015	0.015	0.015	0.015	0.015	75,000
2025-12-22	0.025	0.025	0.020	0.020	0.020	145,100
2025-12-19	0.020	0.025	0.020	0.025	0.025	20,600
2025-12-18	0.015	0.015	0.015	0.015	0.015	20,000
2025-12-17	0.020	0.025	0.020	0.020	0.020	183,100
2025-12-16	0.015	0.015	0.015	0.015	0.015	205,000
2025-12-15	0.015	0.015	0.015	0.015	0.015	20,000
2025-12-12	0.020	0.020	0.020	0.020	0.020	14,500
2025-12-11	0.020	0.020	0.020	0.020	0.020	0
2025-12-10	0.020	0.020	0.020	0.020	0.020	502,300
2025-12-09	0.020	0.020	0.020	0.020	0.020	0
2025-12-08	0.020	0.020	0.020	0.020	0.020	0
2025-12-05	0.025	0.025	0.020	0.020	0.020	15,900
2025-12-04	0.025	0.025	0.025	0.025	0.025	120,100
2025-12-03	0.020	0.020	0.020	0.020	0.020	0
2025-12-02	0.020	0.020	0.020	0.020	0.020	296,500
2025-12-01	0.020	0.020	0.020	0.020	0.020	0
2025-11-28	0.020	0.020	0.020	0.020	0.020	0
2025-11-27	0.020	0.020	0.020	0.020	0.020	119,800
2025-11-26	0.020	0.020	0.020	0.020	0.020	0
2025-11-25	0.020	0.020	0.020	0.020	0.020	591,900
2025-11-24	0.020	0.020	0.020	0.020	0.020	100
2025-11-21	0.020	0.020	0.020	0.020	0.020	0
2025-11-20	0.020	0.020	0.020	0.020	0.020	10,000
2025-11-19	0.020	0.020	0.020	0.020	0.020	108,600
2025-11-18	0.020	0.020	0.020	0.020	0.020	125,000
2025-11-17	0.020	0.025	0.020	0.020	0.020	27,500
2025-11-14	0.020	0.020	0.020	0.020	0.020	1,590,100
2025-11-13	0.020	0.020	0.020	0.020	0.020	408,000
2025-11-12	0.020	0.020	0.020	0.020	0.020	50,000
2025-11-11	0.025	0.025	0.025	0.025	0.025	1,000
2025-11-10	0.020	0.025	0.020	0.025	0.025	78,200

← NewerPage 4 of 5 · 254 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.