AYS Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.365	0.370	0.365	0.370	0.339	59,900
2023-12-05	0.365	0.370	0.365	0.370	0.339	364,300
2023-12-04	0.365	0.370	0.365	0.365	0.334	130,900
2023-12-01	0.365	0.365	0.365	0.365	0.334	158,000
2023-11-30	0.375	0.375	0.365	0.370	0.339	656,600
2023-11-29	0.380	0.385	0.375	0.375	0.343	183,100
2023-11-28	0.380	0.380	0.370	0.380	0.348	1,263,500
2023-11-27	0.400	0.400	0.390	0.390	0.357	164,000
2023-11-24	0.400	0.400	0.390	0.400	0.366	543,500
2023-11-23	0.390	0.400	0.390	0.400	0.366	781,300
2023-11-22	0.390	0.390	0.385	0.390	0.357	144,300
2023-11-21	0.390	0.390	0.385	0.385	0.352	284,200
2023-11-20	0.390	0.395	0.385	0.390	0.357	659,100
2023-11-17	0.385	0.390	0.385	0.385	0.352	133,100
2023-11-16	0.395	0.395	0.385	0.390	0.357	363,500
2023-11-15	0.380	0.405	0.380	0.395	0.361	3,011,100
2023-11-14	0.385	0.385	0.380	0.380	0.348	94,800
2023-11-10	0.375	0.380	0.375	0.380	0.348	106,500
2023-11-09	0.380	0.385	0.375	0.380	0.348	415,400
2023-11-08	0.380	0.385	0.375	0.385	0.352	149,200
2023-11-07	0.380	0.380	0.380	0.380	0.348	83,600
2023-11-06	0.380	0.380	0.380	0.380	0.348	191,700
2023-11-03	0.380	0.380	0.380	0.380	0.348	14,800
2023-11-02	0.380	0.385	0.380	0.380	0.348	123,500
2023-11-01	0.375	0.380	0.375	0.380	0.348	139,300
2023-10-31	0.375	0.380	0.375	0.380	0.348	72,900
2023-10-30	0.380	0.380	0.375	0.380	0.348	183,900
2023-10-27	0.380	0.385	0.375	0.385	0.352	57,900
2023-10-26	0.375	0.380	0.370	0.380	0.348	367,500
2023-10-25	0.375	0.380	0.375	0.380	0.348	92,000
2023-10-24	0.375	0.375	0.375	0.375	0.343	35,000
2023-10-23	0.375	0.375	0.375	0.375	0.343	278,800
2023-10-20	0.380	0.380	0.375	0.380	0.348	129,100
2023-10-19	0.380	0.380	0.380	0.380	0.348	141,900
2023-10-18	0.390	0.390	0.385	0.385	0.352	496,200
2023-10-17	0.385	0.395	0.385	0.390	0.357	143,400
2023-10-16	0.390	0.390	0.385	0.385	0.352	287,500
2023-10-13	0.395	0.395	0.390	0.390	0.357	138,000
2023-10-12	0.395	0.395	0.385	0.395	0.361	543,100
2023-10-11	0.390	0.395	0.390	0.395	0.361	126,100
2023-10-10	0.385	0.395	0.385	0.395	0.361	222,200
2023-10-09	0.390	0.395	0.390	0.395	0.361	161,500
2023-10-06	0.390	0.390	0.385	0.390	0.357	294,500
2023-10-05	0.385	0.395	0.385	0.390	0.357	127,100
2023-10-04	0.395	0.395	0.385	0.385	0.352	551,400
2023-10-03	0.395	0.405	0.390	0.400	0.366	1,323,300
2023-10-02	0.395	0.400	0.390	0.395	0.361	303,000
2023-09-29	0.395	0.405	0.390	0.395	0.361	915,000
2023-09-27	0.405	0.405	0.400	0.400	0.366	1,296,800
2023-09-26	0.425	0.425	0.405	0.405	0.371	1,102,700
2023-09-25	0.415	0.430	0.415	0.420	0.384	1,713,000
2023-09-22	0.410	0.415	0.405	0.410	0.375	196,300
2023-09-21	0.410	0.410	0.400	0.410	0.375	353,000
2023-09-20	0.410	0.415	0.395	0.410	0.375	637,200
2023-09-19	0.415	0.425	0.415	0.415	0.371	356,100
2023-09-18	0.420	0.425	0.420	0.420	0.375	364,700
2023-09-15	0.415	0.425	0.415	0.425	0.379	510,200
2023-09-14	0.425	0.425	0.410	0.420	0.375	313,200
2023-09-13	0.410	0.420	0.410	0.420	0.375	384,600
2023-09-12	0.410	0.420	0.405	0.415	0.371	751,700

← NewerPage 12 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.