AYER Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-23 | 5.500 | 5.500 | 5.500 | 5.500 | 4.710 | 2,300 |
| 2022-02-18 | 5.600 | 5.600 | 5.550 | 5.550 | 4.753 | 3,000 |
| 2022-02-17 | 5.540 | 5.550 | 5.540 | 5.550 | 4.753 | 3,800 |
| 2022-02-16 | 5.400 | 5.400 | 5.400 | 5.400 | 4.624 | 10,000 |
| 2022-02-15 | 5.400 | 5.400 | 5.400 | 5.400 | 4.624 | 1,000 |
| 2022-02-14 | 5.430 | 5.430 | 5.430 | 5.430 | 4.650 | 2,000 |
| 2022-02-07 | 5.400 | 5.400 | 5.400 | 5.400 | 4.624 | 1,000 |
| 2022-01-27 | 5.400 | 5.400 | 5.400 | 5.400 | 4.624 | 11,000 |
| 2022-01-24 | 5.400 | 5.400 | 5.400 | 5.400 | 4.624 | 3,000 |
| 2022-01-06 | 5.450 | 5.450 | 5.450 | 5.450 | 4.667 | 10,000 |
| 2022-01-05 | 5.550 | 5.550 | 5.450 | 5.450 | 4.667 | 21,200 |
| 2021-12-24 | 5.590 | 5.590 | 5.590 | 5.590 | 4.787 | 1,500 |
| 2021-12-22 | 5.550 | 5.550 | 5.550 | 5.550 | 4.753 | 5,100 |
| 2021-12-21 | 5.550 | 5.550 | 5.550 | 5.550 | 4.753 | 33,000 |
| 2021-12-07 | 5.200 | 5.550 | 5.200 | 5.550 | 4.753 | 2,700 |
| 2021-11-29 | 5.230 | 5.230 | 5.200 | 5.200 | 4.453 | 1,200 |
| 2021-11-22 | 5.240 | 5.240 | 5.230 | 5.230 | 4.479 | 300 |
| 2021-11-18 | 5.520 | 5.520 | 5.510 | 5.510 | 4.718 | 200 |
| 2021-11-17 | 5.800 | 6.000 | 5.800 | 6.000 | 5.138 | 300 |
| 2021-11-15 | 6.080 | 6.100 | 6.080 | 6.100 | 5.224 | 500 |
| 2021-11-11 | 5.730 | 5.730 | 5.730 | 5.730 | 4.907 | 2,000 |
| 2021-11-08 | 5.770 | 5.830 | 5.750 | 5.750 | 4.924 | 6,000 |
| 2021-11-05 | 5.770 | 5.770 | 5.750 | 5.750 | 4.924 | 10,500 |
| 2021-11-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.052 | 100 |
| 2021-11-02 | 5.760 | 6.200 | 5.760 | 5.900 | 5.052 | 700 |
| 2021-10-28 | 6.100 | 6.300 | 6.100 | 6.300 | 5.395 | 9,600 |
| 2021-10-21 | 6.050 | 6.100 | 6.050 | 6.100 | 5.224 | 500 |
| 2021-10-15 | 6.200 | 6.200 | 6.100 | 6.200 | 5.309 | 10,500 |
| 2021-10-14 | 6.000 | 6.100 | 6.000 | 6.100 | 5.224 | 35,000 |
← NewerPage 10 of 10 · 569 trading days
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.