AYS Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.425	0.425	0.410	0.410	0.366	672,100
2023-09-08	0.425	0.430	0.420	0.420	0.375	543,000
2023-09-07	0.440	0.440	0.420	0.425	0.379	1,043,000
2023-09-06	0.430	0.440	0.420	0.435	0.388	1,853,300
2023-09-05	0.430	0.440	0.425	0.430	0.384	2,607,700
2023-09-04	0.420	0.430	0.415	0.425	0.379	1,455,500
2023-09-01	0.405	0.420	0.400	0.415	0.371	1,530,900
2023-08-30	0.405	0.410	0.405	0.405	0.362	203,500
2023-08-29	0.420	0.420	0.405	0.410	0.366	484,500
2023-08-28	0.400	0.420	0.400	0.415	0.371	1,338,200
2023-08-25	0.400	0.405	0.395	0.405	0.362	968,400
2023-08-24	0.410	0.420	0.400	0.400	0.357	822,100
2023-08-23	0.410	0.420	0.410	0.410	0.366	519,700
2023-08-22	0.435	0.435	0.410	0.410	0.366	1,066,700
2023-08-21	0.415	0.440	0.415	0.435	0.388	2,360,700
2023-08-18	0.405	0.410	0.400	0.410	0.366	401,600
2023-08-17	0.415	0.415	0.410	0.410	0.366	183,300
2023-08-16	0.425	0.425	0.415	0.415	0.371	146,400
2023-08-15	0.425	0.435	0.415	0.425	0.379	1,642,700
2023-08-14	0.400	0.420	0.400	0.420	0.375	858,400
2023-08-11	0.405	0.405	0.395	0.395	0.353	305,200
2023-08-10	0.390	0.405	0.390	0.405	0.362	231,600
2023-08-09	0.390	0.395	0.390	0.395	0.353	83,500
2023-08-08	0.395	0.395	0.390	0.390	0.348	379,700
2023-08-07	0.395	0.395	0.390	0.390	0.348	98,500
2023-08-04	0.395	0.400	0.390	0.395	0.353	192,200
2023-08-03	0.395	0.395	0.390	0.395	0.353	129,700
2023-08-02	0.395	0.400	0.390	0.400	0.357	141,800
2023-08-01	0.400	0.400	0.390	0.395	0.353	678,500
2023-07-31	0.410	0.415	0.400	0.400	0.357	553,500
2023-07-28	0.405	0.415	0.405	0.405	0.362	278,700
2023-07-27	0.405	0.415	0.400	0.410	0.366	700,200
2023-07-26	0.400	0.400	0.400	0.400	0.357	203,000
2023-07-25	0.395	0.410	0.390	0.400	0.357	524,500
2023-07-24	0.405	0.405	0.395	0.400	0.357	302,900
2023-07-21	0.395	0.405	0.395	0.400	0.357	465,000
2023-07-20	0.415	0.415	0.400	0.400	0.357	514,100
2023-07-18	0.415	0.420	0.405	0.415	0.371	282,800
2023-07-17	0.395	0.425	0.395	0.415	0.371	1,599,200
2023-07-14	0.385	0.400	0.385	0.395	0.353	611,600
2023-07-13	0.380	0.385	0.380	0.385	0.344	63,600
2023-07-12	0.380	0.380	0.375	0.380	0.339	115,200
2023-07-11	0.375	0.380	0.375	0.380	0.339	26,500
2023-07-10	0.370	0.380	0.370	0.380	0.339	153,800
2023-07-07	0.375	0.380	0.375	0.380	0.339	165,000
2023-07-06	0.380	0.380	0.375	0.380	0.339	67,000
2023-07-05	0.380	0.380	0.375	0.375	0.335	101,100
2023-07-04	0.370	0.380	0.370	0.380	0.339	89,100
2023-07-03	0.365	0.375	0.365	0.375	0.335	98,200
2023-06-30	0.375	0.375	0.370	0.375	0.335	61,000
2023-06-28	0.370	0.370	0.370	0.370	0.330	55,100
2023-06-27	0.370	0.370	0.370	0.370	0.330	25,000
2023-06-26	0.370	0.375	0.370	0.375	0.335	59,700
2023-06-23	0.375	0.375	0.375	0.375	0.335	240,000
2023-06-22	0.375	0.380	0.375	0.375	0.335	69,900
2023-06-21	0.375	0.380	0.375	0.375	0.335	182,400
2023-06-20	0.380	0.380	0.370	0.370	0.330	35,500
2023-06-19	0.375	0.380	0.375	0.380	0.339	75,000
2023-06-16	0.380	0.380	0.375	0.380	0.339	76,000
2023-06-15	0.380	0.380	0.375	0.375	0.335	32,300

← NewerPage 13 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.