Asdion Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	0.025	0.025	0.025	0.025	0.025	100
2024-11-08	0.030	0.030	0.025	0.025	0.025	13,200
2024-11-07	0.030	0.030	0.030	0.030	0.030	56,800
2024-11-06	0.025	0.025	0.025	0.025	0.025	10,000
2024-11-05	0.025	0.025	0.025	0.025	0.025	54,100
2024-11-04	0.025	0.025	0.025	0.025	0.025	74,000
2024-11-01	0.025	0.025	0.025	0.025	0.025	260,000
2024-10-30	0.025	0.025	0.025	0.025	0.025	2,000
2024-10-29	0.025	0.030	0.025	0.030	0.030	378,800
2024-10-28	0.025	0.025	0.020	0.025	0.025	2,744,400
2024-10-25	0.025	0.030	0.025	0.030	0.030	41,500
2024-10-24	0.025	0.025	0.025	0.025	0.025	24,000
2024-10-23	0.025	0.025	0.025	0.025	0.025	449,600
2024-10-22	0.025	0.025	0.025	0.025	0.025	344,100
2024-10-21	0.025	0.025	0.025	0.025	0.025	470,000
2024-10-18	0.030	0.030	0.030	0.030	0.030	10,000
2024-10-17	0.025	0.030	0.025	0.030	0.030	58,000
2024-10-15	0.030	0.030	0.025	0.025	0.025	89,000
2024-10-14	0.030	0.030	0.030	0.030	0.030	2,300
2024-10-11	0.025	0.025	0.025	0.025	0.025	62,200
2024-10-10	0.025	0.030	0.025	0.030	0.030	447,600
2024-10-08	0.030	0.030	0.030	0.030	0.030	20,000
2024-10-07	0.030	0.030	0.030	0.030	0.030	40,100
2024-10-04	0.025	0.030	0.025	0.030	0.030	75,000
2024-10-03	0.030	0.030	0.025	0.030	0.030	170,500
2024-10-02	0.030	0.030	0.025	0.030	0.030	183,200
2024-10-01	0.030	0.030	0.030	0.030	0.030	627,900
2024-09-30	0.035	0.035	0.030	0.030	0.030	680,500
2024-09-27	0.030	0.035	0.030	0.035	0.035	24,100
2024-09-26	0.030	0.030	0.030	0.030	0.030	222,100
2024-09-25	0.030	0.035	0.030	0.030	0.030	1,332,800
2024-09-24	0.030	0.030	0.030	0.030	0.030	22,200
2024-09-23	0.030	0.035	0.030	0.030	0.030	74,800
2024-09-20	0.030	0.035	0.030	0.035	0.035	117,100
2024-09-19	0.030	0.035	0.030	0.035	0.035	16,600
2024-09-18	0.035	0.035	0.035	0.035	0.035	5,200
2024-09-17	0.030	0.035	0.030	0.035	0.035	211,000
2024-09-13	0.035	0.035	0.030	0.030	0.030	126,600
2024-09-11	0.030	0.035	0.030	0.035	0.035	60,200
2024-09-10	0.035	0.035	0.030	0.035	0.035	205,100
2024-09-09	0.035	0.035	0.035	0.035	0.035	240,000
2024-09-06	0.035	0.040	0.035	0.040	0.040	336,500
2024-09-05	0.035	0.035	0.035	0.035	0.035	1,016,500
2024-09-04	0.035	0.040	0.035	0.040	0.040	215,300
2024-09-03	0.035	0.040	0.035	0.040	0.040	4,100
2024-09-02	0.035	0.040	0.035	0.040	0.040	461,100
2024-08-30	0.030	0.035	0.030	0.035	0.035	598,100
2024-08-29	0.030	0.040	0.030	0.035	0.035	41,000
2024-08-28	0.035	0.035	0.035	0.035	0.035	539,900
2024-08-27	0.035	0.035	0.035	0.035	0.035	1,226,000
2024-08-26	0.040	0.040	0.035	0.035	0.035	3,000
2024-08-23	0.040	0.040	0.040	0.040	0.040	10,500
2024-08-22	0.040	0.040	0.040	0.040	0.040	26,500
2024-08-21	0.040	0.040	0.035	0.040	0.040	116,100
2024-08-20	0.045	0.045	0.040	0.040	0.040	883,500
2024-08-19	0.045	0.045	0.040	0.045	0.045	1,233,600
2024-08-16	0.040	0.045	0.035	0.045	0.045	2,110,500
2024-08-15	0.035	0.040	0.035	0.040	0.040	1,398,700
2024-08-14	0.035	0.035	0.030	0.035	0.035	1,392,400
2024-08-13	0.035	0.035	0.030	0.030	0.030	191,500

← NewerPage 9 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.