AYER Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 6.800 | 6.800 | 6.800 | 6.800 | 6.266 | 9,900 |
| 2024-08-14 | 6.850 | 6.850 | 6.850 | 6.850 | 6.312 | 1,000 |
| 2024-08-07 | 6.810 | 6.810 | 6.810 | 6.810 | 6.275 | 3,000 |
| 2024-08-06 | 6.810 | 6.810 | 6.810 | 6.810 | 6.275 | 3,000 |
| 2024-08-05 | 6.810 | 6.810 | 6.810 | 6.810 | 6.275 | 2,100 |
| 2024-07-18 | 7.000 | 7.000 | 7.000 | 7.000 | 6.450 | 4,000 |
| 2024-07-09 | 7.010 | 7.010 | 7.000 | 7.000 | 6.450 | 2,000 |
| 2024-06-24 | 7.300 | 7.300 | 7.300 | 7.300 | 6.727 | 200 |
| 2024-06-21 | 7.300 | 7.300 | 7.300 | 7.300 | 6.727 | 100 |
| 2024-06-14 | 7.300 | 7.300 | 7.300 | 7.300 | 6.727 | 100 |
| 2024-06-13 | 7.000 | 7.000 | 7.000 | 7.000 | 6.450 | 62,500 |
| 2024-06-11 | 7.000 | 7.100 | 7.000 | 7.100 | 6.542 | 39,900 |
| 2024-06-10 | 7.000 | 7.100 | 7.000 | 7.100 | 6.542 | 5,900 |
| 2024-06-07 | 7.100 | 7.100 | 7.100 | 7.100 | 6.542 | 3,000 |
| 2024-05-28 | 7.310 | 7.310 | 7.310 | 7.310 | 6.546 | 5,000 |
| 2024-05-27 | 7.300 | 7.400 | 7.300 | 7.400 | 6.627 | 35,000 |
| 2024-05-24 | 7.300 | 7.300 | 7.300 | 7.300 | 6.537 | 5,000 |
| 2024-05-20 | 7.300 | 7.500 | 7.300 | 7.500 | 6.716 | 11,500 |
| 2024-05-17 | 7.200 | 7.300 | 7.200 | 7.250 | 6.492 | 13,300 |
| 2024-05-15 | 7.200 | 7.200 | 7.200 | 7.200 | 6.448 | 9,500 |
| 2024-05-14 | 7.200 | 7.200 | 7.200 | 7.200 | 6.448 | 9,000 |
| 2024-05-13 | 7.250 | 7.320 | 7.250 | 7.250 | 6.492 | 10,300 |
| 2024-05-10 | 7.150 | 7.280 | 7.150 | 7.250 | 6.492 | 54,600 |
| 2024-05-09 | 7.180 | 7.180 | 7.100 | 7.100 | 6.358 | 22,600 |
| 2024-05-08 | 7.120 | 7.180 | 7.120 | 7.180 | 6.430 | 4,200 |
| 2024-05-02 | 7.000 | 7.010 | 7.000 | 7.010 | 6.278 | 20,000 |
| 2024-04-29 | 7.010 | 7.010 | 7.010 | 7.010 | 6.278 | 7,100 |
| 2024-04-26 | 6.950 | 6.950 | 6.950 | 6.950 | 6.224 | 100 |
| 2024-04-17 | 7.010 | 7.010 | 7.010 | 7.010 | 6.278 | 1,900 |
| 2024-04-16 | 7.000 | 7.000 | 7.000 | 7.000 | 6.269 | 3,200 |
| 2024-04-15 | 7.000 | 7.000 | 7.000 | 7.000 | 6.269 | 4,000 |
| 2024-04-12 | 7.020 | 7.020 | 7.000 | 7.000 | 6.269 | 2,000 |
| 2024-04-08 | 7.000 | 7.000 | 7.000 | 7.000 | 6.269 | 1,000 |
| 2024-04-05 | 7.000 | 7.000 | 7.000 | 7.000 | 6.269 | 5,000 |
| 2024-03-27 | 7.080 | 7.080 | 7.000 | 7.000 | 6.269 | 3,000 |
| 2024-03-26 | 7.000 | 7.080 | 6.950 | 7.080 | 6.340 | 16,500 |
| 2024-03-25 | 6.890 | 6.890 | 6.880 | 6.880 | 6.161 | 1,000 |
| 2024-03-22 | 7.000 | 7.000 | 7.000 | 7.000 | 6.269 | 2,000 |
| 2024-03-21 | 7.000 | 7.000 | 7.000 | 7.000 | 6.269 | 1,000 |
| 2024-03-14 | 7.150 | 7.150 | 7.100 | 7.100 | 6.358 | 16,300 |
| 2024-03-13 | 7.150 | 7.150 | 7.150 | 7.150 | 6.403 | 10,100 |
| 2024-03-11 | 7.140 | 7.150 | 7.140 | 7.150 | 6.403 | 10,000 |
| 2024-03-06 | 7.100 | 7.100 | 7.100 | 7.100 | 6.358 | 5,000 |
| 2024-03-05 | 7.080 | 7.100 | 7.080 | 7.100 | 6.358 | 5,000 |
| 2024-02-23 | 7.080 | 7.080 | 7.080 | 7.080 | 6.340 | 2,000 |
| 2024-02-22 | 7.080 | 7.080 | 7.080 | 7.080 | 6.340 | 2,000 |
| 2024-02-13 | 7.030 | 7.030 | 7.030 | 7.030 | 6.295 | 1,000 |
| 2024-02-08 | 7.030 | 7.030 | 7.030 | 7.030 | 6.295 | 5,000 |
| 2024-02-05 | 7.000 | 7.000 | 7.000 | 7.000 | 6.269 | 100 |
| 2024-02-02 | 7.020 | 7.020 | 7.020 | 7.020 | 6.287 | 5,000 |
| 2024-01-31 | 7.050 | 7.050 | 7.000 | 7.000 | 6.269 | 2,000 |
| 2024-01-30 | 7.000 | 7.010 | 7.000 | 7.010 | 6.278 | 1,800 |
| 2024-01-29 | 7.080 | 7.100 | 7.080 | 7.100 | 6.358 | 15,300 |
| 2024-01-26 | 7.000 | 7.000 | 7.000 | 7.000 | 6.269 | 1,800 |
| 2024-01-24 | 7.000 | 7.000 | 7.000 | 7.000 | 6.269 | 10,000 |
| 2024-01-12 | 7.060 | 7.060 | 7.060 | 7.060 | 6.322 | 1,000 |
| 2024-01-11 | 7.030 | 7.050 | 7.030 | 7.050 | 6.313 | 55,000 |
| 2024-01-10 | 7.000 | 7.070 | 7.000 | 7.070 | 6.331 | 8,700 |
| 2024-01-09 | 6.920 | 7.000 | 6.920 | 7.000 | 6.269 | 16,000 |
| 2024-01-04 | 6.910 | 6.910 | 6.910 | 6.910 | 6.188 | 4,500 |
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.