Asdion Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.025	0.025	0.025	0.025	0.025	782,300
2025-02-10	0.025	0.025	0.025	0.025	0.025	240,000
2025-02-07	0.025	0.025	0.025	0.025	0.025	144,000
2025-02-06	0.025	0.030	0.020	0.025	0.025	382,400
2025-02-05	0.025	0.025	0.025	0.025	0.025	148,800
2025-02-04	0.030	0.030	0.025	0.025	0.025	278,200
2025-02-03	0.030	0.030	0.025	0.025	0.025	810,300
2025-01-31	0.025	0.030	0.025	0.030	0.030	508,100
2025-01-28	0.025	0.025	0.025	0.025	0.025	50,000
2025-01-24	0.025	0.025	0.025	0.025	0.025	565,400
2025-01-23	0.025	0.030	0.025	0.025	0.025	1,376,200
2025-01-22	0.025	0.030	0.025	0.030	0.030	402,300
2025-01-20	0.030	0.030	0.030	0.030	0.030	200
2025-01-17	0.025	0.030	0.025	0.030	0.030	619,500
2025-01-16	0.025	0.030	0.020	0.025	0.025	1,221,100
2025-01-15	0.030	0.030	0.020	0.025	0.025	359,800
2025-01-14	0.025	0.030	0.025	0.030	0.030	1,151,300
2025-01-13	0.030	0.030	0.025	0.030	0.030	4,584,900
2025-01-10	0.030	0.030	0.030	0.030	0.030	4,200
2025-01-09	0.025	0.025	0.025	0.025	0.025	14,500
2025-01-08	0.030	0.030	0.030	0.030	0.030	5,000
2025-01-07	0.035	0.035	0.030	0.030	0.030	518,000
2025-01-06	0.035	0.035	0.030	0.030	0.030	325,500
2025-01-03	0.030	0.035	0.030	0.035	0.035	1,199,000
2025-01-02	0.030	0.030	0.025	0.030	0.030	151,400
2024-12-31	0.030	0.030	0.030	0.030	0.030	135,800
2024-12-30	0.025	0.030	0.025	0.030	0.030	54,900
2024-12-27	0.030	0.030	0.030	0.030	0.030	90,000
2024-12-26	0.030	0.035	0.030	0.035	0.035	58,300
2024-12-24	0.030	0.030	0.030	0.030	0.030	145,000
2024-12-23	0.030	0.030	0.030	0.030	0.030	16,000
2024-12-20	0.030	0.035	0.030	0.030	0.030	423,600
2024-12-19	0.030	0.030	0.030	0.030	0.030	166,900
2024-12-18	0.030	0.030	0.030	0.030	0.030	234,900
2024-12-17	0.030	0.030	0.030	0.030	0.030	496,600
2024-12-16	0.030	0.035	0.030	0.035	0.035	30,100
2024-12-13	0.030	0.030	0.030	0.030	0.030	245,700
2024-12-12	0.035	0.035	0.030	0.035	0.035	12,900
2024-12-11	0.030	0.030	0.030	0.030	0.030	148,000
2024-12-10	0.030	0.035	0.030	0.035	0.035	666,500
2024-12-09	0.030	0.030	0.030	0.030	0.030	229,400
2024-12-06	0.035	0.035	0.030	0.035	0.035	398,300
2024-12-05	0.030	0.035	0.030	0.035	0.035	851,500
2024-12-04	0.030	0.030	0.030	0.030	0.030	100
2024-12-03	0.030	0.030	0.025	0.030	0.030	28,300
2024-12-02	0.025	0.030	0.025	0.030	0.030	187,800
2024-11-29	0.025	0.025	0.025	0.025	0.025	30,600
2024-11-28	0.025	0.025	0.020	0.025	0.025	58,300
2024-11-27	0.025	0.030	0.020	0.025	0.025	529,900
2024-11-26	0.025	0.025	0.025	0.025	0.025	106,400
2024-11-25	0.030	0.030	0.025	0.030	0.030	75,000
2024-11-22	0.030	0.030	0.025	0.030	0.030	76,900
2024-11-21	0.020	0.025	0.020	0.025	0.025	1,177,700
2024-11-20	0.020	0.020	0.020	0.020	0.020	61,000
2024-11-19	0.020	0.025	0.020	0.025	0.025	150,400
2024-11-18	0.020	0.020	0.020	0.020	0.020	128,200
2024-11-15	0.025	0.025	0.020	0.025	0.025	805,100
2024-11-14	0.020	0.025	0.020	0.025	0.025	885,900
2024-11-13	0.025	0.025	0.020	0.025	0.025	749,100
2024-11-12	0.025	0.025	0.025	0.025	0.025	303,100

← NewerPage 8 of 21 · 1,212 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.