Asdion Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.025	0.025	0.020	0.025	0.025	20,200
2025-08-13	0.020	0.025	0.020	0.020	0.020	10,200
2025-08-12	0.025	0.025	0.020	0.025	0.025	5,700
2025-08-11	0.025	0.025	0.025	0.025	0.025	0
2025-08-08	0.025	0.025	0.025	0.025	0.025	500
2025-08-07	0.025	0.025	0.025	0.025	0.025	0
2025-08-06	0.020	0.025	0.020	0.025	0.025	60,100
2025-08-05	0.020	0.020	0.020	0.020	0.020	107,000
2025-08-04	0.025	0.025	0.025	0.025	0.025	1,000
2025-08-01	0.020	0.025	0.020	0.025	0.025	1,116,200
2025-07-31	0.020	0.025	0.020	0.025	0.025	18,100
2025-07-30	0.020	0.025	0.020	0.025	0.025	1,401,000
2025-07-29	0.025	0.025	0.025	0.025	0.025	586,400
2025-07-28	0.020	0.025	0.020	0.025	0.025	270,000
2025-07-25	0.025	0.025	0.025	0.025	0.025	0
2025-07-24	0.020	0.025	0.020	0.025	0.025	31,200
2025-07-23	0.020	0.020	0.020	0.020	0.020	32,900
2025-07-22	0.020	0.025	0.020	0.025	0.025	1,071,100
2025-07-21	0.020	0.020	0.020	0.020	0.020	204,700
2025-07-18	0.015	0.025	0.015	0.025	0.025	20,400
2025-07-17	0.025	0.025	0.020	0.025	0.025	454,400
2025-07-16	0.025	0.025	0.020	0.020	0.020	80,500
2025-07-15	0.020	0.025	0.020	0.025	0.025	508,000
2025-07-14	0.020	0.020	0.020	0.020	0.020	354,600
2025-07-11	0.020	0.025	0.020	0.025	0.025	200
2025-07-10	0.025	0.025	0.020	0.025	0.025	771,100
2025-07-09	0.025	0.025	0.025	0.025	0.025	100
2025-07-08	0.025	0.025	0.015	0.020	0.020	234,600
2025-07-07	0.025	0.025	0.020	0.020	0.020	3,716,700
2025-07-04	0.025	0.025	0.020	0.025	0.025	202,900
2025-07-03	0.025	0.025	0.020	0.025	0.025	205,200
2025-07-02	0.025	0.025	0.020	0.025	0.025	60,300
2025-07-01	0.025	0.025	0.025	0.025	0.025	705,000
2025-06-30	0.025	0.025	0.025	0.025	0.025	55,000
2025-06-26	0.025	0.025	0.025	0.025	0.025	298,000
2025-06-25	0.030	0.030	0.025	0.025	0.025	1,372,100
2025-06-24	0.025	0.030	0.025	0.030	0.030	150,100
2025-06-23	0.030	0.030	0.025	0.025	0.025	63,000
2025-06-20	0.030	0.030	0.030	0.030	0.030	695,900
2025-06-19	0.030	0.035	0.025	0.030	0.030	1,248,300
2025-06-18	0.030	0.035	0.030	0.030	0.030	4,042,400
2025-06-17	0.025	0.030	0.025	0.030	0.030	2,990,200
2025-06-16	0.025	0.025	0.025	0.025	0.025	1,960,200
2025-06-13	0.020	0.025	0.020	0.025	0.025	2,697,400
2025-06-12	0.015	0.020	0.015	0.020	0.020	369,200
2025-06-11	0.015	0.015	0.015	0.015	0.015	10,000
2025-06-10	0.015	0.020	0.015	0.020	0.020	485,000
2025-06-09	0.020	0.020	0.020	0.020	0.020	0
2025-06-06	0.020	0.020	0.015	0.020	0.020	615,300
2025-06-05	0.020	0.020	0.020	0.020	0.020	200
2025-06-04	0.020	0.020	0.015	0.015	0.015	228,400
2025-06-03	0.020	0.020	0.015	0.015	0.015	433,600
2025-05-30	0.020	0.025	0.015	0.020	0.020	810,100
2025-05-29	0.020	0.020	0.020	0.020	0.020	11,000
2025-05-28	0.015	0.020	0.015	0.020	0.020	4,066,000
2025-05-27	0.020	0.020	0.020	0.020	0.020	85,000
2025-05-26	0.015	0.020	0.015	0.020	0.020	31,800
2025-05-23	0.020	0.020	0.015	0.020	0.020	416,000
2025-05-22	0.020	0.025	0.020	0.025	0.025	558,000
2025-05-21	0.020	0.020	0.020	0.020	0.020	2,500

← NewerPage 6 of 21 · 1,216 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.