AYS Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	0.365	0.365	0.360	0.360	0.329	91,200
2024-03-05	0.365	0.365	0.360	0.360	0.329	31,500
2024-03-04	0.360	0.365	0.360	0.360	0.329	208,300
2024-03-01	0.365	0.365	0.360	0.360	0.329	251,800
2024-02-29	0.360	0.365	0.355	0.365	0.334	138,500
2024-02-28	0.365	0.365	0.355	0.360	0.329	386,800
2024-02-27	0.375	0.375	0.360	0.370	0.339	233,900
2024-02-26	0.360	0.375	0.360	0.375	0.343	1,050,300
2024-02-23	0.360	0.360	0.360	0.360	0.329	25,000
2024-02-22	0.365	0.370	0.360	0.365	0.334	171,900
2024-02-21	0.365	0.370	0.360	0.365	0.334	127,300
2024-02-20	0.360	0.370	0.360	0.360	0.329	165,700
2024-02-19	0.360	0.365	0.360	0.360	0.329	78,300
2024-02-16	0.355	0.365	0.355	0.360	0.329	343,300
2024-02-15	0.355	0.360	0.350	0.355	0.325	425,300
2024-02-14	0.355	0.360	0.355	0.360	0.329	30,000
2024-02-13	0.365	0.365	0.360	0.360	0.329	114,600
2024-02-09	0.365	0.370	0.360	0.365	0.334	96,100
2024-02-08	0.365	0.365	0.360	0.365	0.334	84,500
2024-02-07	0.365	0.375	0.365	0.365	0.334	90,200
2024-02-06	0.370	0.370	0.365	0.370	0.339	83,800
2024-02-05	0.365	0.365	0.365	0.365	0.334	12,500
2024-02-02	0.365	0.370	0.365	0.370	0.339	318,600
2024-01-31	0.365	0.370	0.365	0.365	0.334	18,000
2024-01-30	0.370	0.380	0.365	0.370	0.339	490,100
2024-01-29	0.365	0.370	0.365	0.370	0.339	71,600
2024-01-26	0.370	0.375	0.365	0.370	0.339	229,700
2024-01-24	0.360	0.370	0.360	0.370	0.339	288,800
2024-01-23	0.365	0.370	0.360	0.360	0.329	172,000
2024-01-22	0.365	0.370	0.365	0.370	0.339	98,100
2024-01-19	0.360	0.365	0.360	0.360	0.329	304,600
2024-01-18	0.365	0.365	0.360	0.365	0.334	669,200
2024-01-17	0.370	0.370	0.365	0.370	0.339	311,600
2024-01-16	0.375	0.380	0.370	0.375	0.343	370,700
2024-01-15	0.370	0.375	0.370	0.375	0.343	132,900
2024-01-12	0.375	0.380	0.375	0.380	0.348	170,500
2024-01-11	0.375	0.380	0.370	0.380	0.348	259,300
2024-01-10	0.375	0.375	0.370	0.370	0.339	285,000
2024-01-09	0.380	0.380	0.375	0.375	0.343	215,000
2024-01-08	0.380	0.390	0.375	0.385	0.352	541,300
2024-01-05	0.385	0.385	0.375	0.380	0.348	243,100
2024-01-04	0.380	0.385	0.375	0.380	0.348	698,500
2024-01-03	0.365	0.380	0.360	0.380	0.348	757,700
2024-01-02	0.360	0.365	0.360	0.365	0.334	176,900
2023-12-29	0.370	0.370	0.365	0.365	0.334	130,700
2023-12-28	0.365	0.370	0.365	0.370	0.339	42,800
2023-12-27	0.365	0.370	0.365	0.365	0.334	115,600
2023-12-26	0.370	0.370	0.365	0.365	0.334	150,200
2023-12-22	0.365	0.370	0.365	0.370	0.339	122,500
2023-12-21	0.370	0.375	0.365	0.375	0.343	366,900
2023-12-20	0.365	0.370	0.360	0.370	0.339	215,000
2023-12-19	0.365	0.370	0.365	0.370	0.339	31,800
2023-12-18	0.360	0.370	0.360	0.360	0.329	121,300
2023-12-15	0.365	0.375	0.365	0.370	0.339	172,100
2023-12-14	0.365	0.370	0.360	0.360	0.329	262,700
2023-12-13	0.365	0.365	0.360	0.360	0.329	183,000
2023-12-12	0.360	0.365	0.360	0.365	0.334	68,000
2023-12-11	0.360	0.365	0.360	0.365	0.334	355,600
2023-12-08	0.360	0.365	0.360	0.360	0.329	700,500
2023-12-07	0.365	0.365	0.360	0.365	0.334	510,000

← NewerPage 11 of 20 · 1,185 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.