AYER Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-28 | 7.010 | 7.010 | 7.000 | 7.000 | 6.450 | 42,000 |
| 2025-02-26 | 7.000 | 7.500 | 7.000 | 7.500 | 6.911 | 200,100 |
| 2025-02-24 | 7.150 | 7.180 | 7.150 | 7.180 | 6.616 | 15,100 |
| 2025-02-21 | 7.150 | 7.150 | 7.150 | 7.150 | 6.589 | 16,100 |
| 2025-02-20 | 7.140 | 7.150 | 7.140 | 7.150 | 6.589 | 10,000 |
| 2025-02-18 | 7.140 | 7.140 | 7.140 | 7.140 | 6.579 | 5,000 |
| 2025-02-14 | 7.100 | 7.100 | 7.100 | 7.100 | 6.542 | 6,000 |
| 2025-02-12 | 7.100 | 7.100 | 7.000 | 7.000 | 6.450 | 1,100 |
| 2025-02-10 | 7.010 | 7.100 | 7.000 | 7.100 | 6.542 | 12,300 |
| 2025-01-24 | 7.000 | 7.000 | 7.000 | 7.000 | 6.450 | 5,000 |
| 2025-01-20 | 6.960 | 6.960 | 6.950 | 6.950 | 6.404 | 5,000 |
| 2025-01-13 | 7.100 | 7.100 | 7.100 | 7.100 | 6.542 | 2,000 |
| 2025-01-10 | 7.200 | 7.200 | 7.200 | 7.200 | 6.635 | 10,000 |
| 2025-01-09 | 7.150 | 7.150 | 7.100 | 7.100 | 6.542 | 1,000 |
| 2025-01-08 | 7.240 | 7.250 | 7.240 | 7.250 | 6.681 | 20,200 |
| 2025-01-07 | 7.250 | 7.250 | 7.250 | 7.250 | 6.681 | 100 |
| 2025-01-06 | 7.210 | 7.220 | 7.210 | 7.220 | 6.653 | 15,000 |
| 2025-01-03 | 7.200 | 7.200 | 7.200 | 7.200 | 6.635 | 10,000 |
| 2024-12-31 | 7.200 | 7.200 | 7.200 | 7.200 | 6.635 | 5,000 |
| 2024-12-30 | 7.210 | 7.210 | 7.200 | 7.200 | 6.635 | 18,900 |
| 2024-12-27 | 7.200 | 7.200 | 7.200 | 7.200 | 6.635 | 6,000 |
| 2024-12-26 | 7.250 | 7.250 | 7.250 | 7.250 | 6.681 | 25,200 |
| 2024-12-20 | 7.800 | 7.800 | 7.500 | 7.500 | 6.911 | 1,100 |
| 2024-12-19 | 7.330 | 7.600 | 7.330 | 7.560 | 6.966 | 13,300 |
| 2024-12-18 | 7.200 | 7.200 | 7.200 | 7.200 | 6.635 | 100 |
| 2024-12-17 | 7.190 | 7.470 | 7.190 | 7.470 | 6.883 | 1,500 |
| 2024-12-16 | 7.150 | 7.180 | 7.150 | 7.180 | 6.616 | 17,000 |
| 2024-12-13 | 7.140 | 7.140 | 7.140 | 7.140 | 6.579 | 10,000 |
| 2024-12-12 | 7.100 | 7.120 | 7.100 | 7.120 | 6.561 | 6,600 |
| 2024-12-11 | 7.010 | 7.010 | 7.000 | 7.000 | 6.450 | 1,000 |
| 2024-12-09 | 7.000 | 7.000 | 7.000 | 7.000 | 6.450 | 2,000 |
| 2024-12-03 | 7.320 | 7.400 | 7.320 | 7.400 | 6.819 | 27,200 |
| 2024-12-02 | 7.330 | 7.330 | 7.320 | 7.320 | 6.745 | 5,200 |
| 2024-11-29 | 7.300 | 7.320 | 7.300 | 7.320 | 6.745 | 14,000 |
| 2024-11-28 | 7.240 | 7.320 | 7.240 | 7.320 | 6.745 | 35,100 |
| 2024-11-27 | 7.230 | 7.300 | 7.230 | 7.300 | 6.727 | 11,200 |
| 2024-11-26 | 7.250 | 7.250 | 7.250 | 7.250 | 6.681 | 5,000 |
| 2024-11-25 | 7.250 | 7.250 | 7.250 | 7.250 | 6.681 | 10,000 |
| 2024-11-22 | 7.200 | 7.250 | 7.200 | 7.250 | 6.681 | 300 |
| 2024-11-20 | 7.200 | 7.280 | 7.200 | 7.280 | 6.708 | 36,000 |
| 2024-11-19 | 7.100 | 7.380 | 7.100 | 7.200 | 6.635 | 45,200 |
| 2024-11-18 | 7.050 | 7.150 | 7.050 | 7.150 | 6.589 | 17,600 |
| 2024-11-15 | 7.100 | 7.380 | 7.100 | 7.100 | 6.542 | 43,800 |
| 2024-11-07 | 7.200 | 7.250 | 7.100 | 7.250 | 6.681 | 7,400 |
| 2024-11-06 | 7.050 | 7.050 | 7.050 | 7.050 | 6.496 | 109,400 |
| 2024-11-05 | 7.100 | 7.100 | 7.050 | 7.050 | 6.496 | 86,200 |
| 2024-11-04 | 7.000 | 7.100 | 7.000 | 7.100 | 6.542 | 48,000 |
| 2024-10-25 | 7.010 | 7.010 | 7.000 | 7.000 | 6.450 | 15,100 |
| 2024-10-24 | 7.000 | 7.000 | 7.000 | 7.000 | 6.450 | 200 |
| 2024-10-22 | 7.000 | 7.190 | 7.000 | 7.190 | 6.625 | 77,400 |
| 2024-10-21 | 7.000 | 7.000 | 7.000 | 7.000 | 6.450 | 29,000 |
| 2024-10-18 | 7.000 | 7.000 | 7.000 | 7.000 | 6.450 | 1,000 |
| 2024-10-17 | 7.000 | 7.000 | 7.000 | 7.000 | 6.450 | 1,100 |
| 2024-10-15 | 7.000 | 7.000 | 7.000 | 7.000 | 6.450 | 1,000 |
| 2024-10-10 | 7.000 | 7.000 | 7.000 | 7.000 | 6.450 | 5,000 |
| 2024-10-08 | 7.000 | 7.000 | 7.000 | 7.000 | 6.450 | 2,000 |
| 2024-10-04 | 6.900 | 7.500 | 6.900 | 7.350 | 6.773 | 7,800 |
| 2024-10-03 | 6.940 | 7.000 | 6.940 | 7.000 | 6.450 | 27,200 |
| 2024-09-26 | 6.700 | 6.700 | 6.700 | 6.700 | 6.174 | 3,000 |
| 2024-09-19 | 6.700 | 6.700 | 6.700 | 6.700 | 6.174 | 3,900 |
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.