AYER Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	7.790	7.800	7.600	7.600	7.600	9,100
2026-10-15	7.650	7.650	7.650	7.650	7.650	1,000
2026-10-14	7.600	7.750	7.600	7.750	7.750	3,400
2026-10-13	7.580	7.700	7.580	7.700	7.700	200
2026-10-12	7.550	7.550	7.550	7.550	7.550	0
2026-10-09	7.550	7.550	7.550	7.550	7.550	0
2026-10-08	7.550	7.550	7.550	7.550	7.550	0
2026-10-07	7.550	7.550	7.550	7.550	7.550	0
2026-10-06	7.550	7.550	7.550	7.550	7.550	300
2026-10-05	7.700	7.700	7.700	7.700	7.700	0
2026-10-02	7.700	7.700	7.700	7.700	7.700	100
2026-10-01	7.500	7.700	7.500	7.700	7.700	20,100
2026-09-30	7.780	7.780	7.500	7.500	7.500	1,100
2026-09-29	7.600	7.600	7.600	7.600	7.600	200
2026-09-28	7.500	7.700	7.500	7.600	7.600	12,100
2026-09-25	7.480	7.480	7.480	7.480	7.480	0
2026-09-24	7.470	7.480	7.470	7.480	7.480	3,000
2026-09-23	7.250	7.470	7.250	7.470	7.470	4,700
2026-09-22	7.200	7.200	7.200	7.200	7.200	2,000
2026-09-21	7.160	7.160	7.150	7.150	7.150	1,500
2026-09-18	7.400	7.400	7.400	7.400	7.400	1,000
2026-09-17	7.350	7.350	7.350	7.350	7.350	1,000
2026-09-16	7.250	7.250	7.250	7.250	7.250	0
2026-09-15	7.250	7.250	7.250	7.250	7.250	0
2026-09-14	7.250	7.250	7.250	7.250	7.250	0
2026-09-11	7.250	7.250	7.250	7.250	7.250	0
2026-09-10	7.250	7.250	7.250	7.250	7.250	0
2026-09-09	7.250	7.250	7.250	7.250	7.250	0
2026-09-08	7.250	7.250	7.250	7.250	7.250	0
2026-09-07	7.250	7.250	7.250	7.250	7.250	0
2026-09-04	7.250	7.250	7.250	7.250	7.250	0
2026-09-03	7.250	7.250	7.250	7.250	7.250	0
2026-09-02	7.250	7.250	7.250	7.250	7.250	3,000
2026-09-01	7.280	7.280	7.280	7.280	7.280	0
2026-08-31	7.280	7.280	7.280	7.280	7.280	0
2026-08-28	7.280	7.280	7.280	7.280	7.280	0
2026-08-27	7.260	7.280	7.260	7.280	7.280	5,700
2026-08-26	7.250	7.250	7.250	7.250	7.250	6,100
2026-08-25	7.250	7.250	7.250	7.250	7.250	0
2026-08-24	7.250	7.250	7.250	7.250	7.250	0
2026-08-21	7.250	7.250	7.250	7.250	7.250	200
2026-08-20	7.300	7.300	7.300	7.300	7.300	1,800
2026-08-19	7.250	7.500	7.250	7.500	7.500	18,200
2026-08-18	7.250	7.250	7.250	7.250	7.250	3,000
2026-08-17	7.500	7.500	7.500	7.500	7.500	0
2026-08-14	7.500	7.500	7.500	7.500	7.500	0
2026-08-13	7.500	7.500	7.500	7.500	7.500	0
2026-08-12	7.500	7.500	7.500	7.500	7.500	0
2026-08-11	7.500	7.500	7.500	7.500	7.500	0
2026-08-10	7.500	7.500	7.500	7.500	7.500	0
2026-08-07	7.500	7.500	7.500	7.500	7.500	0
2026-08-06	7.350	7.500	7.350	7.500	7.500	10,100
2026-08-05	7.300	7.500	7.300	7.350	7.350	5,300
2026-08-04	7.200	7.200	7.200	7.200	7.200	0
2026-08-03	7.200	7.200	7.200	7.200	7.200	6,000
2026-07-31	7.360	7.360	7.360	7.360	7.360	0
2026-07-30	7.310	7.360	7.310	7.360	7.360	7,500
2026-07-29	7.300	7.300	7.300	7.300	7.300	0
2026-07-28	7.300	7.300	7.300	7.300	7.300	0
2026-07-27	7.300	7.300	7.300	7.300	7.300	600

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.2000 MYR
2025-10-21	0.2000 MYR
2025-06-03	0.2000 MYR
2024-06-05	0.2000 MYR
2023-05-29	0.2000 MYR
2022-06-01	0.1000 MYR
2021-05-12	0.0410 MYR
2020-08-21	0.0450 MYR
2019-05-16	0.0500 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.