AYS Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	0.375	0.380	0.375	0.380	0.348	433,600
2024-06-05	0.375	0.375	0.370	0.375	0.343	162,500
2024-06-04	0.365	0.370	0.365	0.370	0.339	701,100
2024-05-31	0.370	0.375	0.365	0.370	0.339	855,300
2024-05-30	0.365	0.375	0.365	0.370	0.339	340,000
2024-05-29	0.380	0.380	0.365	0.370	0.339	776,400
2024-05-28	0.375	0.375	0.370	0.370	0.339	246,200
2024-05-27	0.370	0.380	0.370	0.375	0.343	402,800
2024-05-24	0.380	0.380	0.375	0.375	0.343	258,300
2024-05-23	0.380	0.385	0.380	0.380	0.348	292,700
2024-05-21	0.380	0.390	0.380	0.385	0.352	803,100
2024-05-20	0.380	0.390	0.375	0.380	0.348	1,189,500
2024-05-17	0.385	0.390	0.380	0.380	0.348	590,900
2024-05-16	0.380	0.385	0.375	0.385	0.352	875,100
2024-05-15	0.370	0.380	0.370	0.380	0.348	700,900
2024-05-14	0.365	0.370	0.365	0.370	0.339	97,500
2024-05-13	0.370	0.370	0.365	0.370	0.339	310,800
2024-05-10	0.370	0.375	0.365	0.375	0.343	180,600
2024-05-09	0.370	0.370	0.365	0.365	0.334	101,100
2024-05-08	0.365	0.370	0.365	0.370	0.339	375,500
2024-05-07	0.365	0.370	0.360	0.370	0.339	628,400
2024-05-06	0.365	0.370	0.360	0.365	0.334	213,200
2024-05-03	0.360	0.365	0.360	0.360	0.329	78,700
2024-05-02	0.370	0.370	0.360	0.360	0.329	127,500
2024-04-30	0.360	0.370	0.360	0.370	0.339	272,100
2024-04-29	0.360	0.365	0.360	0.365	0.334	149,300
2024-04-26	0.360	0.365	0.360	0.360	0.329	183,100
2024-04-25	0.365	0.365	0.355	0.360	0.329	226,400
2024-04-24	0.365	0.365	0.360	0.365	0.334	71,600
2024-04-23	0.370	0.370	0.360	0.365	0.334	236,800
2024-04-22	0.365	0.365	0.360	0.365	0.334	182,000
2024-04-19	0.370	0.370	0.360	0.365	0.334	229,900
2024-04-18	0.365	0.380	0.365	0.370	0.339	257,300
2024-04-17	0.360	0.365	0.360	0.365	0.334	129,500
2024-04-16	0.365	0.365	0.355	0.360	0.329	632,200
2024-04-15	0.375	0.375	0.370	0.370	0.339	624,200
2024-04-12	0.375	0.375	0.375	0.375	0.343	241,000
2024-04-09	0.375	0.375	0.370	0.375	0.343	262,300
2024-04-08	0.375	0.380	0.375	0.375	0.343	277,600
2024-04-05	0.385	0.395	0.375	0.380	0.348	800,200
2024-04-04	0.365	0.395	0.365	0.390	0.357	2,745,800
2024-04-03	0.365	0.365	0.365	0.365	0.334	100
2024-04-02	0.365	0.370	0.360	0.360	0.329	554,900
2024-04-01	0.360	0.365	0.355	0.365	0.334	422,800
2024-03-29	0.355	0.355	0.355	0.355	0.325	82,900
2024-03-27	0.360	0.360	0.355	0.360	0.329	122,400
2024-03-26	0.365	0.365	0.360	0.360	0.329	398,000
2024-03-25	0.360	0.370	0.360	0.365	0.334	841,800
2024-03-22	0.350	0.360	0.350	0.355	0.325	536,100
2024-03-21	0.355	0.355	0.350	0.355	0.325	317,000
2024-03-20	0.355	0.360	0.350	0.355	0.325	401,000
2024-03-19	0.355	0.360	0.350	0.360	0.329	141,100
2024-03-18	0.350	0.355	0.350	0.355	0.325	131,200
2024-03-15	0.350	0.360	0.350	0.360	0.329	42,200
2024-03-14	0.355	0.360	0.350	0.360	0.329	173,900
2024-03-13	0.355	0.360	0.350	0.360	0.329	94,100
2024-03-12	0.360	0.360	0.350	0.360	0.329	134,800
2024-03-11	0.355	0.360	0.350	0.350	0.320	322,500
2024-03-08	0.365	0.365	0.360	0.360	0.329	16,100
2024-03-07	0.355	0.360	0.355	0.360	0.329	10,200

← NewerPage 10 of 20 · 1,179 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.0100 MYR
2024-09-19	0.0150 MYR
2023-09-20	0.0100 MYR
2022-09-20	0.0100 MYR
2022-02-03	0.0150 MYR
2021-10-08	0.0150 MYR
2019-09-26	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.