AYER Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	6.910	7.270	6.900	7.270	6.332	2,100
2023-03-21	6.900	7.280	6.900	7.280	6.341	2,300
2023-03-15	6.690	7.300	6.690	7.300	6.358	1,500
2023-03-10	7.200	7.290	7.200	7.290	6.349	3,500
2023-03-09	7.200	7.200	7.200	7.200	6.271	10,000
2023-03-08	7.100	7.300	7.100	7.200	6.271	19,500
2023-03-07	6.800	7.180	6.800	7.100	6.184	11,500
2023-03-03	6.750	6.800	6.750	6.790	5.914	20,600
2023-03-02	6.600	6.600	6.600	6.600	5.748	1,000
2023-03-01	6.650	6.650	6.600	6.600	5.748	16,500
2023-02-28	6.600	6.600	6.600	6.600	5.748	3,500
2023-02-24	6.700	6.700	6.700	6.700	5.836	50,000
2023-02-23	6.650	6.650	6.650	6.650	5.792	3,500
2023-02-21	6.650	6.650	6.650	6.650	5.792	4,000
2023-02-17	6.800	6.800	6.650	6.650	5.792	3,600
2023-02-14	6.650	6.650	6.650	6.650	5.792	2,000
2023-02-13	6.650	6.650	6.650	6.650	5.792	3,000
2023-02-10	6.780	6.780	6.780	6.780	5.905	3,500
2023-02-09	6.600	6.700	6.600	6.700	5.836	5,400
2023-01-31	6.550	6.550	6.550	6.550	5.705	4,000
2023-01-30	6.600	6.600	6.600	6.600	5.748	25,500
2023-01-18	6.550	6.550	6.550	6.550	5.705	3,000
2023-01-17	6.600	6.600	6.600	6.600	5.748	8,000
2023-01-16	6.600	6.600	6.600	6.600	5.748	2,500
2023-01-12	6.600	6.600	6.600	6.600	5.748	18,800
2023-01-11	6.600	6.600	6.600	6.600	5.748	73,600
2023-01-05	6.600	6.600	6.600	6.600	5.748	100
2023-01-03	6.600	6.600	6.600	6.600	5.748	2,000
2022-12-27	6.600	6.600	6.600	6.600	5.748	14,200
2022-12-16	6.500	6.600	6.400	6.550	5.705	8,000
2022-12-15	6.500	6.550	6.500	6.550	5.705	5,000
2022-12-14	6.300	6.500	6.300	6.500	5.661	30,900
2022-12-13	6.200	6.300	6.200	6.300	5.487	8,500
2022-12-08	6.200	6.200	6.200	6.200	5.400	9,000
2022-12-07	6.200	6.200	6.200	6.200	5.400	2,000
2022-12-05	6.200	6.200	6.200	6.200	5.400	1,000
2022-12-02	6.150	6.150	6.150	6.150	5.357	12,700
2022-12-01	6.150	6.150	6.150	6.150	5.357	5,000
2022-11-30	6.150	6.150	6.150	6.150	5.357	5,000
2022-11-29	6.100	6.200	6.100	6.200	5.400	67,900
2022-11-22	5.910	6.000	5.910	6.000	5.226	7,000
2022-11-14	6.000	6.000	6.000	6.000	5.226	28,000
2022-11-11	6.050	6.050	6.050	6.050	5.269	10,000
2022-11-10	6.050	6.050	6.050	6.050	5.269	5,000
2022-11-07	6.050	6.050	6.050	6.050	5.269	35,000
2022-11-04	6.050	6.050	6.050	6.050	5.269	5,000
2022-11-02	6.050	6.050	6.050	6.050	5.269	5,000
2022-10-27	6.000	6.000	6.000	6.000	5.226	1,000
2022-10-20	5.950	5.950	5.950	5.950	5.182	500
2022-10-14	6.100	6.200	6.100	6.200	5.400	9,300
2022-10-13	6.150	6.150	6.150	6.150	5.357	1,000
2022-10-12	6.300	6.300	6.150	6.280	5.470	11,300
2022-10-06	6.250	6.250	6.250	6.250	5.444	5,000
2022-10-04	6.250	6.300	6.250	6.300	5.487	7,200
2022-10-03	6.300	6.300	6.300	6.300	5.487	5,000
2022-09-30	6.300	6.300	6.300	6.300	5.487	7,500
2022-09-23	6.450	6.450	6.230	6.230	5.426	6,000
2022-09-22	6.380	6.400	6.380	6.400	5.574	7,700
2022-09-21	6.300	6.500	6.300	6.500	5.661	20,500
2022-09-15	6.300	6.300	6.250	6.250	5.444	10,000

← NewerPage 8 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.