Asdion Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.020	0.020	0.020	0.020	0.020	292,800
2025-11-06	0.020	0.020	0.020	0.020	0.020	1,000
2025-11-05	0.020	0.020	0.020	0.020	0.020	0
2025-11-04	0.020	0.025	0.020	0.020	0.020	441,700
2025-11-03	0.025	0.025	0.020	0.020	0.020	10,600
2025-10-31	0.020	0.020	0.020	0.020	0.020	37,700
2025-10-30	0.025	0.025	0.025	0.025	0.025	0
2025-10-29	0.025	0.025	0.025	0.025	0.025	8,400
2025-10-28	0.025	0.025	0.025	0.025	0.025	21,000
2025-10-27	0.020	0.025	0.020	0.025	0.025	14,100
2025-10-24	0.020	0.020	0.020	0.020	0.020	17,000
2025-10-23	0.020	0.025	0.020	0.025	0.025	1,194,200
2025-10-22	0.025	0.030	0.025	0.025	0.025	2,368,400
2025-10-21	0.025	0.025	0.025	0.025	0.025	4,000
2025-10-17	0.025	0.025	0.025	0.025	0.025	50,100
2025-10-16	0.025	0.030	0.025	0.030	0.030	73,200
2025-10-15	0.030	0.030	0.025	0.030	0.030	152,300
2025-10-14	0.035	0.035	0.025	0.030	0.030	270,700
2025-10-13	0.030	0.035	0.030	0.030	0.030	1,307,200
2025-10-10	0.035	0.035	0.030	0.035	0.035	647,700
2025-10-09	0.030	0.035	0.030	0.030	0.030	429,000
2025-10-08	0.030	0.035	0.025	0.030	0.030	1,160,000
2025-10-07	0.030	0.035	0.030	0.035	0.035	1,752,000
2025-10-06	0.030	0.035	0.030	0.030	0.030	2,037,800
2025-10-03	0.030	0.030	0.030	0.030	0.030	220,300
2025-10-02	0.025	0.025	0.025	0.025	0.025	914,500
2025-10-01	0.025	0.030	0.025	0.030	0.030	225,800
2025-09-30	0.025	0.030	0.025	0.030	0.030	2,411,800
2025-09-29	0.025	0.025	0.025	0.025	0.025	0
2025-09-26	0.025	0.025	0.020	0.025	0.025	140,000
2025-09-25	0.025	0.025	0.025	0.025	0.025	0
2025-09-24	0.025	0.025	0.025	0.025	0.025	5,600
2025-09-23	0.020	0.020	0.020	0.020	0.020	466,000
2025-09-22	0.025	0.025	0.020	0.025	0.025	2,700
2025-09-19	0.020	0.025	0.020	0.020	0.020	167,700
2025-09-18	0.020	0.025	0.020	0.025	0.025	2,100
2025-09-17	0.020	0.025	0.020	0.025	0.025	42,600
2025-09-16	0.020	0.020	0.020	0.020	0.020	0
2025-09-15	0.020	0.020	0.020	0.020	0.020	0
2025-09-12	0.020	0.020	0.020	0.020	0.020	50,000
2025-09-11	0.020	0.020	0.020	0.020	0.020	220,100
2025-09-10	0.015	0.020	0.015	0.020	0.020	191,900
2025-09-09	0.020	0.020	0.020	0.020	0.020	101,000
2025-09-08	0.025	0.025	0.020	0.020	0.020	398,000
2025-09-05	0.025	0.025	0.025	0.025	0.025	0
2025-09-04	0.025	0.025	0.020	0.025	0.025	82,300
2025-09-03	0.020	0.020	0.020	0.020	0.020	100,000
2025-09-02	0.025	0.025	0.025	0.025	0.025	0
2025-09-01	0.025	0.025	0.025	0.025	0.025	0
2025-08-29	0.025	0.025	0.025	0.025	0.025	0
2025-08-28	0.020	0.025	0.020	0.025	0.025	209,600
2025-08-27	0.025	0.025	0.025	0.025	0.025	0
2025-08-26	0.025	0.025	0.025	0.025	0.025	100
2025-08-25	0.020	0.025	0.020	0.020	0.020	111,400
2025-08-22	0.020	0.025	0.020	0.020	0.020	110,100
2025-08-21	0.020	0.025	0.020	0.025	0.025	1,210,800
2025-08-20	0.020	0.025	0.020	0.025	0.025	350,200
2025-08-19	0.025	0.025	0.025	0.025	0.025	0
2025-08-18	0.025	0.025	0.025	0.025	0.025	0
2025-08-15	0.025	0.025	0.025	0.025	0.025	0

← NewerPage 5 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.