AYER Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 6.300 | 6.300 | 6.300 | 6.300 | 5.487 | 5,000 |
| 2022-09-13 | 6.400 | 6.450 | 6.350 | 6.450 | 5.618 | 22,000 |
| 2022-09-12 | 6.000 | 6.300 | 6.000 | 6.300 | 5.487 | 17,500 |
| 2022-09-02 | 6.200 | 6.200 | 6.200 | 6.200 | 5.400 | 5,000 |
| 2022-09-01 | 6.200 | 6.200 | 6.200 | 6.200 | 5.400 | 5,200 |
| 2022-08-30 | 6.200 | 6.200 | 6.150 | 6.150 | 5.357 | 44,000 |
| 2022-08-29 | 6.100 | 6.150 | 6.100 | 6.150 | 5.357 | 21,800 |
| 2022-08-26 | 6.000 | 6.000 | 6.000 | 6.000 | 5.226 | 3,000 |
| 2022-08-25 | 6.000 | 6.000 | 6.000 | 6.000 | 5.226 | 10,000 |
| 2022-08-19 | 6.000 | 6.000 | 6.000 | 6.000 | 5.226 | 5,000 |
| 2022-08-17 | 5.910 | 5.910 | 5.910 | 5.910 | 5.148 | 3,000 |
| 2022-08-12 | 5.910 | 5.910 | 5.910 | 5.910 | 5.148 | 1,000 |
| 2022-08-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.139 | 10,000 |
| 2022-08-02 | 6.000 | 6.000 | 6.000 | 6.000 | 5.226 | 100 |
| 2022-07-29 | 6.000 | 6.000 | 6.000 | 6.000 | 5.226 | 2,000 |
| 2022-07-27 | 6.000 | 6.000 | 6.000 | 6.000 | 5.226 | 3,000 |
| 2022-07-25 | 6.100 | 6.100 | 5.980 | 5.990 | 5.217 | 6,000 |
| 2022-07-22 | 6.100 | 6.100 | 6.100 | 6.100 | 5.313 | 6,000 |
| 2022-07-21 | 5.940 | 6.200 | 5.940 | 6.000 | 5.226 | 53,000 |
| 2022-07-15 | 5.900 | 5.900 | 5.900 | 5.900 | 5.139 | 23,000 |
| 2022-07-07 | 5.800 | 5.800 | 5.800 | 5.800 | 5.052 | 3,000 |
| 2022-07-06 | 5.800 | 5.800 | 5.800 | 5.800 | 5.052 | 5,000 |
| 2022-06-30 | 5.900 | 5.900 | 5.900 | 5.900 | 5.139 | 2,000 |
| 2022-06-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.139 | 2,000 |
| 2022-06-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.139 | 3,000 |
| 2022-06-13 | 5.900 | 5.900 | 5.900 | 5.900 | 5.139 | 3,400 |
| 2022-06-10 | 5.950 | 5.950 | 5.950 | 5.950 | 5.182 | 6,000 |
| 2022-05-30 | 6.160 | 6.160 | 6.160 | 6.160 | 5.275 | 4,000 |
| 2022-05-27 | 6.150 | 6.160 | 6.150 | 6.160 | 5.275 | 34,000 |
| 2022-05-26 | 6.150 | 6.150 | 6.150 | 6.150 | 5.267 | 9,000 |
| 2022-05-25 | 6.100 | 6.100 | 6.100 | 6.100 | 5.224 | 9,100 |
| 2022-05-24 | 6.100 | 6.100 | 6.100 | 6.100 | 5.224 | 200 |
| 2022-05-23 | 6.100 | 6.100 | 6.100 | 6.100 | 5.224 | 10,000 |
| 2022-05-20 | 6.100 | 6.100 | 6.100 | 6.100 | 5.224 | 2,000 |
| 2022-05-19 | 6.100 | 6.100 | 6.100 | 6.100 | 5.224 | 2,000 |
| 2022-05-12 | 6.050 | 6.050 | 6.050 | 6.050 | 5.181 | 1,000 |
| 2022-05-11 | 6.070 | 6.070 | 6.070 | 6.070 | 5.198 | 1,000 |
| 2022-05-10 | 6.070 | 6.070 | 6.070 | 6.070 | 5.198 | 13,000 |
| 2022-05-09 | 6.070 | 6.070 | 6.070 | 6.070 | 5.198 | 43,100 |
| 2022-05-06 | 6.070 | 6.070 | 6.070 | 6.070 | 5.198 | 45,000 |
| 2022-05-05 | 6.120 | 6.120 | 6.120 | 6.120 | 5.241 | 7,700 |
| 2022-04-29 | 6.100 | 6.120 | 6.100 | 6.120 | 5.241 | 33,700 |
| 2022-04-27 | 6.010 | 6.100 | 6.010 | 6.100 | 5.224 | 32,000 |
| 2022-04-26 | 6.100 | 6.110 | 6.100 | 6.110 | 5.232 | 3,200 |
| 2022-04-25 | 6.000 | 6.050 | 6.000 | 6.050 | 5.181 | 103,000 |
| 2022-04-13 | 5.900 | 6.000 | 5.900 | 6.000 | 5.138 | 15,000 |
| 2022-04-08 | 5.800 | 5.800 | 5.800 | 5.800 | 4.967 | 55,000 |
| 2022-04-07 | 5.800 | 5.800 | 5.800 | 5.800 | 4.967 | 12,000 |
| 2022-03-31 | 5.800 | 5.800 | 5.800 | 5.800 | 4.967 | 2,000 |
| 2022-03-29 | 5.800 | 5.800 | 5.800 | 5.800 | 4.967 | 600 |
| 2022-03-28 | 5.800 | 5.800 | 5.800 | 5.800 | 4.967 | 4,000 |
| 2022-03-25 | 5.800 | 5.800 | 5.800 | 5.800 | 4.967 | 14,000 |
| 2022-03-17 | 5.750 | 5.750 | 5.750 | 5.750 | 4.924 | 1,000 |
| 2022-03-15 | 5.750 | 5.750 | 5.750 | 5.750 | 4.924 | 2,000 |
| 2022-03-14 | 5.750 | 5.750 | 5.750 | 5.750 | 4.924 | 10,000 |
| 2022-03-10 | 5.750 | 5.800 | 5.750 | 5.800 | 4.967 | 5,300 |
| 2022-03-08 | 5.800 | 5.800 | 5.800 | 5.800 | 4.967 | 900 |
| 2022-03-07 | 5.700 | 5.700 | 5.700 | 5.700 | 4.881 | 2,000 |
| 2022-03-04 | 5.780 | 5.780 | 5.780 | 5.780 | 4.950 | 2,000 |
| 2022-03-02 | 5.760 | 5.760 | 5.750 | 5.750 | 4.924 | 20,200 |
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.