AYER Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-04	6.910	6.910	6.910	6.910	6.188	4,500
2024-01-03	6.900	6.900	6.900	6.900	6.179	9,300
2023-12-28	6.760	6.760	6.750	6.750	6.045	3,000
2023-12-26	6.900	6.900	6.850	6.850	6.134	900
2023-12-20	6.900	6.900	6.900	6.900	6.179	3,000
2023-12-05	7.090	7.090	7.090	7.090	6.349	100
2023-10-12	7.000	7.200	7.000	7.190	6.439	2,300
2023-10-11	7.000	7.000	7.000	7.000	6.269	300
2023-10-04	7.200	7.450	7.200	7.200	6.448	12,100
2023-10-03	7.200	7.490	7.200	7.490	6.707	12,400
2023-09-29	7.390	7.390	7.390	7.390	6.618	100
2023-09-21	7.000	7.200	7.000	7.200	6.448	20,100
2023-09-19	7.150	7.150	7.150	7.150	6.403	900
2023-09-11	7.290	7.290	7.290	7.290	6.528	100
2023-09-01	7.020	7.200	7.000	7.200	6.448	4,200
2023-08-29	7.200	7.200	7.200	7.200	6.448	900
2023-08-28	7.010	7.390	7.010	7.390	6.618	2,800
2023-08-24	7.000	7.000	7.000	7.000	6.269	500
2023-08-23	7.000	7.000	7.000	7.000	6.269	2,500
2023-08-22	6.900	6.900	6.900	6.900	6.179	5,000
2023-08-18	7.000	7.000	7.000	7.000	6.269	2,000
2023-08-16	7.000	7.000	7.000	7.000	6.269	12,000
2023-08-09	7.010	7.010	7.000	7.000	6.269	2,000
2023-08-08	7.400	7.400	7.350	7.350	6.582	1,100
2023-08-07	7.290	7.290	7.290	7.290	6.528	100
2023-08-04	7.330	7.330	7.150	7.260	6.501	10,200
2023-08-03	7.230	7.230	7.220	7.220	6.466	2,000
2023-07-31	7.300	7.450	7.250	7.450	6.672	12,000
2023-07-28	7.300	7.300	7.300	7.300	6.537	1,000
2023-07-27	7.280	7.480	7.280	7.480	6.698	8,900
2023-07-25	7.150	7.280	7.150	7.280	6.519	6,300
2023-07-24	7.100	7.150	7.100	7.150	6.403	4,900
2023-07-21	7.000	7.100	7.000	7.100	6.358	100,100
2023-07-18	6.920	7.100	6.920	7.100	6.358	50,400
2023-07-17	6.910	6.910	6.910	6.910	6.188	30,000
2023-07-04	7.040	7.100	7.040	7.100	6.358	1,500
2023-07-03	6.800	7.180	6.800	7.000	6.269	1,500
2023-06-30	6.900	6.900	6.900	6.900	6.179	2,000
2023-06-26	6.900	6.900	6.900	6.900	6.179	9,400
2023-06-23	6.890	6.890	6.890	6.890	6.170	100
2023-05-29	6.910	6.910	6.900	6.900	6.179	5,300
2023-05-26	7.100	7.300	7.100	7.300	6.358	13,100
2023-05-25	7.280	7.500	7.280	7.300	6.358	6,000
2023-05-23	6.930	7.280	6.920	7.280	6.341	1,200
2023-05-17	7.280	7.280	7.280	7.280	6.341	100
2023-05-10	7.000	7.270	7.000	7.270	6.332	2,300
2023-05-05	7.120	7.120	6.830	7.070	6.158	1,300
2023-05-02	7.120	7.120	7.120	7.120	6.201	100
2023-04-28	7.120	7.120	7.120	7.120	6.201	200
2023-04-27	7.010	7.010	7.010	7.010	6.106	200
2023-04-25	6.900	6.980	6.900	6.980	6.079	1,300
2023-04-19	6.840	6.840	6.840	6.840	5.958	1,900
2023-04-17	6.830	6.830	6.830	6.830	5.949	1,000
2023-04-12	6.800	7.100	6.800	7.100	6.184	800
2023-04-10	7.000	7.000	7.000	7.000	6.097	300
2023-04-05	6.810	7.200	6.720	7.200	6.271	1,600
2023-04-03	6.720	7.100	6.720	7.000	6.097	4,000
2023-03-29	6.710	6.710	6.700	6.700	5.836	1,000
2023-03-28	6.720	7.100	6.720	7.100	6.184	5,700
2023-03-24	6.910	7.270	6.900	7.270	6.332	2,200

← NewerPage 7 of 10 · 567 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.