AYER Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7.420 | 7.420 | 7.420 | 7.420 | 7.220 | 100 |
| 2026-04-20 | 7.150 | 7.420 | 7.150 | 7.420 | 7.220 | 300 |
| 2026-04-17 | 7.230 | 7.420 | 7.230 | 7.420 | 7.220 | 17,200 |
| 2026-04-16 | 7.200 | 7.200 | 7.200 | 7.200 | 7.005 | 5,000 |
| 2026-04-15 | 7.150 | 7.150 | 7.150 | 7.150 | 6.957 | 17,200 |
| 2026-04-14 | 7.100 | 7.100 | 7.100 | 7.100 | 6.908 | 4,100 |
| 2026-04-09 | 7.030 | 7.030 | 7.000 | 7.000 | 6.811 | 5,000 |
| 2026-04-06 | 7.150 | 7.350 | 7.150 | 7.350 | 7.151 | 3,500 |
| 2026-04-02 | 7.010 | 7.010 | 7.010 | 7.010 | 6.821 | 20,000 |
| 2026-04-01 | 6.900 | 6.900 | 6.900 | 6.900 | 6.714 | 3,000 |
| 2026-03-25 | 6.910 | 6.910 | 6.910 | 6.910 | 6.723 | 10,000 |
| 2026-03-19 | 6.950 | 6.950 | 6.950 | 6.950 | 6.762 | 9,000 |
| 2026-03-18 | 6.950 | 6.950 | 6.950 | 6.950 | 6.762 | 1,000 |
| 2026-03-16 | 7.060 | 7.060 | 7.000 | 7.000 | 6.811 | 10,000 |
| 2026-03-13 | 7.080 | 7.080 | 7.080 | 7.080 | 6.889 | 20,000 |
| 2026-03-12 | 7.100 | 7.100 | 7.100 | 7.100 | 6.908 | 100 |
| 2026-03-11 | 7.000 | 7.100 | 7.000 | 7.100 | 6.908 | 3,000 |
| 2026-03-10 | 7.000 | 7.000 | 7.000 | 7.000 | 6.811 | 10,000 |
| 2026-03-09 | 7.010 | 7.020 | 7.010 | 7.020 | 6.830 | 1,200 |
| 2026-03-04 | 7.050 | 7.050 | 7.050 | 7.050 | 6.860 | 5,100 |
| 2026-03-03 | 7.020 | 7.020 | 7.020 | 7.020 | 6.830 | 5,000 |
| 2026-02-27 | 7.150 | 7.150 | 7.010 | 7.010 | 6.821 | 3,000 |
| 2026-02-19 | 7.380 | 7.380 | 7.380 | 7.380 | 7.181 | 1,000 |
| 2026-02-09 | 7.290 | 7.410 | 7.290 | 7.410 | 7.210 | 400 |
| 2026-02-03 | 7.290 | 7.290 | 7.290 | 7.290 | 7.093 | 100 |
| 2026-01-30 | 7.200 | 7.290 | 7.200 | 7.290 | 7.093 | 1,200 |
| 2026-01-28 | 7.100 | 7.150 | 7.100 | 7.150 | 6.957 | 2,000 |
| 2026-01-26 | 7.060 | 7.060 | 7.060 | 7.060 | 6.869 | 1,000 |
| 2026-01-20 | 7.010 | 7.020 | 7.010 | 7.020 | 6.830 | 4,200 |
| 2026-01-19 | 7.010 | 7.010 | 7.010 | 7.010 | 6.821 | 700 |
| 2026-01-16 | 6.980 | 7.000 | 6.980 | 7.000 | 6.811 | 600 |
| 2026-01-09 | 7.400 | 7.400 | 7.390 | 7.390 | 7.190 | 3,200 |
| 2026-01-08 | 7.400 | 7.400 | 7.400 | 7.400 | 7.200 | 100 |
| 2025-12-26 | 6.950 | 7.000 | 6.950 | 7.000 | 6.811 | 200 |
| 2025-12-19 | 6.940 | 6.940 | 6.940 | 6.940 | 6.752 | 100 |
| 2025-12-18 | 6.940 | 6.940 | 6.940 | 6.940 | 6.752 | 400 |
| 2025-12-17 | 6.940 | 6.940 | 6.940 | 6.940 | 6.752 | 400 |
| 2025-12-15 | 6.930 | 6.930 | 6.930 | 6.930 | 6.743 | 1,800 |
| 2025-12-11 | 6.930 | 6.930 | 6.930 | 6.930 | 6.743 | 200 |
| 2025-12-08 | 6.930 | 7.000 | 6.930 | 7.000 | 6.811 | 1,400 |
| 2025-12-01 | 6.930 | 6.930 | 6.930 | 6.930 | 6.743 | 4,000 |
| 2025-11-28 | 6.910 | 6.930 | 6.910 | 6.930 | 6.743 | 1,100 |
| 2025-11-21 | 6.910 | 6.910 | 6.910 | 6.910 | 6.723 | 500 |
| 2025-10-31 | 7.030 | 7.030 | 7.030 | 7.030 | 6.840 | 600 |
| 2025-10-28 | 7.030 | 7.030 | 7.030 | 7.030 | 6.840 | 100 |
| 2025-10-27 | 7.020 | 7.020 | 7.020 | 7.020 | 6.830 | 5,000 |
| 2025-10-24 | 6.900 | 7.020 | 6.900 | 7.020 | 6.830 | 800 |
| 2025-10-22 | 7.400 | 7.400 | 7.400 | 7.400 | 7.200 | 100 |
| 2025-10-21 | 7.490 | 7.490 | 7.490 | 7.490 | 7.288 | 100 |
| 2025-10-17 | 7.490 | 7.490 | 7.470 | 7.490 | 7.093 | 3,300 |
| 2025-10-16 | 7.450 | 7.550 | 7.440 | 7.500 | 7.102 | 6,900 |
| 2025-10-14 | 7.480 | 7.480 | 7.480 | 7.480 | 7.084 | 500 |
| 2025-10-13 | 7.480 | 7.480 | 7.480 | 7.480 | 7.084 | 1,000 |
| 2025-10-09 | 7.550 | 7.550 | 7.480 | 7.480 | 7.084 | 3,300 |
| 2025-10-07 | 7.580 | 7.580 | 7.560 | 7.560 | 7.159 | 600 |
| 2025-10-06 | 7.600 | 7.600 | 7.600 | 7.600 | 7.197 | 2,000 |
| 2025-10-01 | 7.480 | 7.680 | 7.480 | 7.680 | 7.273 | 4,700 |
| 2025-09-30 | 7.170 | 7.500 | 7.170 | 7.500 | 7.102 | 400 |
| 2025-09-17 | 7.100 | 7.170 | 7.100 | 7.170 | 6.790 | 4,000 |
| 2025-09-12 | 7.000 | 7.000 | 7.000 | 7.000 | 6.629 | 2,000 |
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.