AYER Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	7.200	7.200	7.200	7.200	7.200	3,300
2026-07-23	7.300	7.300	7.300	7.300	7.300	0
2026-07-22	7.300	7.300	7.300	7.300	7.300	0
2026-07-21	7.300	7.300	7.300	7.300	7.300	0
2026-07-20	7.300	7.300	7.300	7.300	7.300	17,000
2026-07-17	7.350	7.350	7.350	7.350	7.350	0
2026-07-16	7.350	7.350	7.350	7.350	7.350	0
2026-07-15	7.350	7.350	7.350	7.350	7.350	0
2026-07-14	7.350	7.350	7.350	7.350	7.350	100
2026-07-13	7.300	7.300	7.300	7.300	7.300	5,000
2026-07-10	7.390	7.600	7.390	7.400	7.400	22,300
2026-07-09	7.350	7.350	7.350	7.350	7.350	0
2026-07-08	7.280	7.380	7.280	7.350	7.350	8,600
2026-07-07	7.200	7.200	7.200	7.200	7.200	0
2026-07-06	7.200	7.200	7.200	7.200	7.200	100
2026-07-03	7.200	7.200	7.200	7.200	7.200	0
2026-07-02	7.200	7.200	7.200	7.200	7.200	0
2026-07-01	7.200	7.200	7.200	7.200	7.200	100
2026-06-30	7.000	7.000	7.000	7.000	7.000	0
2026-06-29	7.120	7.120	7.000	7.000	7.000	1,600
2026-06-26	7.120	7.120	7.120	7.120	7.120	0
2026-06-25	7.150	7.150	7.120	7.120	7.120	6,800
2026-06-24	7.120	7.120	7.120	7.120	7.120	0
2026-06-23	7.150	7.150	7.120	7.120	7.120	3,300
2026-06-22	7.200	7.200	7.200	7.200	7.200	0
2026-06-19	7.250	7.250	7.200	7.200	7.200	1,800
2026-06-18	7.250	7.250	7.250	7.250	7.250	600
2026-06-17	7.300	7.300	7.300	7.300	7.300	0
2026-06-16	7.300	7.300	7.300	7.300	7.300	17,900
2026-06-15	7.250	7.250	7.250	7.250	7.250	11,300
2026-06-12	7.250	7.250	7.250	7.250	7.250	0
2026-06-11	7.250	7.250	7.250	7.250	7.250	0
2026-06-10	7.250	7.250	7.200	7.250	7.250	5,100
2026-06-09	7.120	7.120	7.120	7.120	7.120	15,000
2026-06-08	7.100	7.120	7.100	7.120	7.120	26,800
2026-06-05	7.100	7.200	7.100	7.120	7.120	4,900
2026-06-04	7.360	7.360	7.100	7.100	7.100	20,700
2026-06-03	7.450	7.450	7.400	7.400	7.200	13,000
2026-06-02	7.450	7.450	7.450	7.450	7.249	0
2026-05-29	7.400	7.450	7.400	7.450	7.249	17,200
2026-05-26	7.400	7.400	7.400	7.400	7.200	1,000
2026-05-25	7.390	7.450	7.350	7.350	7.151	11,000
2026-05-22	7.320	7.320	7.310	7.310	7.112	3,400
2026-05-21	7.300	7.310	7.300	7.310	7.112	16,400
2026-05-20	7.350	7.350	7.300	7.300	7.103	12,700
2026-05-19	7.300	7.300	7.300	7.300	7.103	100
2026-05-15	7.220	7.300	7.220	7.300	7.103	10,500
2026-05-14	7.300	7.300	7.300	7.300	7.103	100
2026-05-13	7.300	7.300	7.220	7.300	7.103	22,200
2026-05-12	7.300	7.300	7.300	7.300	7.103	100
2026-05-11	7.300	7.300	7.300	7.300	7.103	6,900
2026-05-08	7.350	7.350	7.300	7.300	7.103	200
2026-05-07	7.200	7.300	7.200	7.300	7.103	3,000
2026-05-06	7.200	7.200	7.200	7.200	7.005	5,000
2026-05-05	7.350	7.350	7.150	7.150	6.957	8,000
2026-05-04	7.300	7.300	7.300	7.300	7.103	100
2026-04-30	7.300	7.300	7.300	7.300	7.103	100
2026-04-27	7.300	7.300	7.300	7.300	7.103	2,100
2026-04-23	7.420	7.420	7.300	7.300	7.103	50,100
2026-04-22	7.420	7.420	7.420	7.420	7.220	100

← NewerPage 2 of 3 · 169 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.