Asdion Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	0.025	0.025	0.025	0.025	0.025	0
2025-05-19	0.020	0.025	0.020	0.025	0.025	142,200
2025-05-16	0.020	0.025	0.020	0.025	0.025	200
2025-05-15	0.020	0.025	0.020	0.025	0.025	100,200
2025-05-14	0.025	0.025	0.020	0.025	0.025	114,500
2025-05-13	0.020	0.025	0.020	0.025	0.025	34,300
2025-05-09	0.025	0.025	0.020	0.020	0.020	99,400
2025-05-08	0.020	0.025	0.020	0.025	0.025	327,000
2025-05-07	0.020	0.025	0.020	0.025	0.025	13,500
2025-05-06	0.020	0.020	0.020	0.020	0.020	100
2025-05-05	0.025	0.025	0.025	0.025	0.025	0
2025-05-02	0.025	0.025	0.025	0.025	0.025	11,000
2025-04-30	0.020	0.025	0.020	0.025	0.025	251,000
2025-04-29	0.020	0.020	0.020	0.020	0.020	80,000
2025-04-28	0.020	0.020	0.020	0.020	0.020	115,500
2025-04-25	0.020	0.025	0.020	0.025	0.025	5,100
2025-04-24	0.020	0.020	0.020	0.020	0.020	102,500
2025-04-23	0.020	0.020	0.020	0.020	0.020	135,200
2025-04-22	0.020	0.025	0.020	0.025	0.025	360,900
2025-04-21	0.020	0.025	0.020	0.025	0.025	41,000
2025-04-18	0.025	0.025	0.020	0.025	0.025	69,000
2025-04-17	0.020	0.025	0.020	0.025	0.025	340,100
2025-04-16	0.020	0.020	0.020	0.020	0.020	16,600
2025-04-15	0.020	0.025	0.020	0.020	0.020	46,800
2025-04-14	0.025	0.025	0.020	0.020	0.020	500,000
2025-04-11	0.020	0.025	0.020	0.025	0.025	3,000
2025-04-10	0.020	0.025	0.020	0.020	0.020	31,100
2025-04-09	0.020	0.020	0.020	0.020	0.020	792,500
2025-04-08	0.025	0.025	0.025	0.025	0.025	500
2025-04-07	0.020	0.025	0.020	0.025	0.025	466,300
2025-04-04	0.020	0.020	0.020	0.020	0.020	14,300
2025-04-03	0.020	0.020	0.020	0.020	0.020	57,200
2025-04-02	0.025	0.025	0.025	0.025	0.025	100
2025-03-28	0.020	0.025	0.020	0.025	0.025	301,000
2025-03-27	0.020	0.025	0.020	0.020	0.020	6,800
2025-03-26	0.020	0.025	0.020	0.020	0.020	32,600
2025-03-25	0.020	0.020	0.020	0.020	0.020	158,200
2025-03-24	0.025	0.025	0.020	0.020	0.020	676,600
2025-03-21	0.020	0.020	0.020	0.020	0.020	3,200
2025-03-20	0.020	0.025	0.020	0.020	0.020	163,700
2025-03-19	0.020	0.020	0.020	0.020	0.020	16,800
2025-03-17	0.025	0.025	0.020	0.020	0.020	415,600
2025-03-14	0.025	0.025	0.025	0.025	0.025	2,100
2025-03-13	0.015	0.025	0.015	0.025	0.025	532,900
2025-03-12	0.020	0.025	0.020	0.020	0.020	4,392,800
2025-03-11	0.020	0.020	0.020	0.020	0.020	774,500
2025-03-10	0.020	0.025	0.020	0.020	0.020	104,500
2025-03-07	0.025	0.025	0.020	0.020	0.020	2,200
2025-03-05	0.025	0.025	0.025	0.025	0.025	180,000
2025-03-03	0.025	0.025	0.025	0.025	0.025	50,100
2025-02-28	0.025	0.025	0.025	0.025	0.025	110,000
2025-02-27	0.025	0.025	0.025	0.025	0.025	147,600
2025-02-26	0.025	0.025	0.020	0.025	0.025	829,600
2025-02-25	0.025	0.025	0.020	0.025	0.025	189,700
2025-02-24	0.025	0.025	0.025	0.025	0.025	10,000
2025-02-19	0.025	0.025	0.025	0.025	0.025	10,000
2025-02-18	0.025	0.025	0.020	0.025	0.025	503,200
2025-02-17	0.025	0.025	0.020	0.020	0.020	256,600
2025-02-14	0.030	0.030	0.025	0.025	0.025	116,200
2025-02-13	0.025	0.030	0.025	0.030	0.030	332,400

← NewerPage 7 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.