AYER Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-11 | 7.000 | 7.000 | 7.000 | 7.000 | 6.629 | 1,500 |
| 2025-09-10 | 7.000 | 7.000 | 7.000 | 7.000 | 6.629 | 2,000 |
| 2025-09-09 | 7.000 | 7.000 | 7.000 | 7.000 | 6.629 | 800 |
| 2025-09-04 | 7.000 | 7.000 | 7.000 | 7.000 | 6.629 | 1,300 |
| 2025-09-03 | 6.700 | 6.700 | 6.700 | 6.700 | 6.345 | 100 |
| 2025-08-22 | 7.100 | 7.380 | 7.100 | 7.280 | 6.894 | 3,800 |
| 2025-08-20 | 7.000 | 7.100 | 7.000 | 7.100 | 6.724 | 800 |
| 2025-08-19 | 6.910 | 7.300 | 6.910 | 7.000 | 6.629 | 9,800 |
| 2025-08-18 | 6.910 | 6.910 | 6.910 | 6.910 | 6.544 | 500 |
| 2025-08-15 | 6.820 | 6.900 | 6.820 | 6.900 | 6.534 | 5,100 |
| 2025-08-11 | 6.650 | 6.650 | 6.650 | 6.650 | 6.298 | 1,500 |
| 2025-08-05 | 6.610 | 6.750 | 6.600 | 6.750 | 6.392 | 13,000 |
| 2025-07-29 | 6.520 | 6.530 | 6.510 | 6.510 | 6.165 | 2,400 |
| 2025-07-28 | 6.520 | 6.520 | 6.510 | 6.520 | 6.174 | 2,000 |
| 2025-07-23 | 6.520 | 6.520 | 6.520 | 6.520 | 6.174 | 100 |
| 2025-07-11 | 6.730 | 6.730 | 6.730 | 6.730 | 6.373 | 800 |
| 2025-07-04 | 6.720 | 6.750 | 6.720 | 6.750 | 6.392 | 1,000 |
| 2025-07-01 | 6.720 | 6.720 | 6.720 | 6.720 | 6.364 | 200 |
| 2025-06-26 | 6.720 | 6.720 | 6.720 | 6.720 | 6.364 | 700 |
| 2025-06-24 | 6.800 | 6.800 | 6.800 | 6.800 | 6.440 | 6,700 |
| 2025-06-18 | 6.800 | 6.800 | 6.800 | 6.800 | 6.440 | 500 |
| 2025-06-16 | 7.200 | 7.200 | 6.700 | 6.700 | 6.345 | 7,400 |
| 2025-06-13 | 7.200 | 7.200 | 7.200 | 7.200 | 6.818 | 200 |
| 2025-06-10 | 7.200 | 7.200 | 7.200 | 7.200 | 6.818 | 2,700 |
| 2025-06-09 | 7.250 | 7.600 | 7.250 | 7.600 | 7.197 | 1,200 |
| 2025-06-06 | 7.200 | 7.240 | 7.200 | 7.240 | 6.856 | 800 |
| 2025-06-05 | 7.200 | 7.220 | 7.200 | 7.220 | 6.837 | 500 |
| 2025-06-04 | 7.200 | 7.250 | 7.200 | 7.250 | 6.866 | 900 |
| 2025-06-03 | 7.420 | 7.420 | 7.200 | 7.420 | 7.027 | 3,600 |
| 2025-05-30 | 7.800 | 7.820 | 7.800 | 7.820 | 7.206 | 700 |
| 2025-05-29 | 7.750 | 7.800 | 7.750 | 7.800 | 7.187 | 8,200 |
| 2025-05-28 | 7.800 | 7.800 | 7.750 | 7.750 | 7.141 | 3,500 |
| 2025-05-27 | 7.780 | 7.780 | 7.780 | 7.780 | 7.169 | 1,400 |
| 2025-05-26 | 7.960 | 7.960 | 7.720 | 7.720 | 7.114 | 4,000 |
| 2025-05-23 | 7.960 | 7.960 | 7.960 | 7.960 | 7.335 | 1,300 |
| 2025-05-22 | 8.000 | 8.000 | 7.980 | 7.980 | 7.353 | 300 |
| 2025-05-21 | 7.840 | 7.840 | 7.800 | 7.800 | 7.187 | 17,800 |
| 2025-05-20 | 7.860 | 7.860 | 7.860 | 7.860 | 7.243 | 2,200 |
| 2025-05-19 | 7.990 | 7.990 | 7.900 | 7.900 | 7.280 | 15,200 |
| 2025-05-16 | 7.700 | 7.990 | 7.700 | 7.990 | 7.363 | 8,900 |
| 2025-05-14 | 7.700 | 7.700 | 7.700 | 7.700 | 7.095 | 3,000 |
| 2025-05-13 | 7.920 | 8.400 | 7.800 | 7.800 | 7.187 | 8,700 |
| 2025-05-09 | 8.000 | 8.000 | 8.000 | 8.000 | 7.372 | 2,000 |
| 2025-05-08 | 8.400 | 8.400 | 8.000 | 8.000 | 7.372 | 6,200 |
| 2025-05-07 | 8.380 | 8.380 | 8.380 | 8.380 | 7.722 | 300 |
| 2025-05-06 | 8.000 | 9.000 | 8.000 | 8.380 | 7.722 | 3,700 |
| 2025-05-02 | 8.000 | 8.000 | 8.000 | 8.000 | 7.372 | 100 |
| 2025-04-29 | 8.000 | 8.000 | 8.000 | 8.000 | 7.372 | 100 |
| 2025-04-28 | 8.000 | 8.010 | 8.000 | 8.000 | 7.372 | 1,700 |
| 2025-04-25 | 8.000 | 8.400 | 8.000 | 8.000 | 7.372 | 4,000 |
| 2025-04-24 | 7.600 | 7.900 | 7.600 | 7.900 | 7.280 | 45,200 |
| 2025-04-23 | 7.500 | 7.680 | 7.500 | 7.560 | 6.966 | 9,700 |
| 2025-04-22 | 7.350 | 7.500 | 7.350 | 7.500 | 6.911 | 2,000 |
| 2025-04-15 | 7.300 | 7.300 | 7.300 | 7.300 | 6.727 | 3,500 |
| 2025-04-14 | 7.200 | 7.500 | 7.200 | 7.350 | 6.773 | 14,400 |
| 2025-04-03 | 7.300 | 7.300 | 7.300 | 7.300 | 6.727 | 11,000 |
| 2025-03-27 | 7.300 | 7.300 | 7.300 | 7.300 | 6.727 | 8,500 |
| 2025-03-26 | 7.400 | 7.500 | 7.400 | 7.400 | 6.819 | 5,200 |
| 2025-03-25 | 7.200 | 7.300 | 7.200 | 7.300 | 6.727 | 10,200 |
| 2025-03-03 | 7.500 | 7.500 | 7.500 | 7.500 | 6.911 | 5,100 |
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.