AYS Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.375	0.380	0.375	0.380	0.339	146,100
2023-06-13	0.370	0.375	0.365	0.375	0.335	260,500
2023-06-12	0.365	0.375	0.365	0.375	0.335	61,500
2023-06-09	0.365	0.365	0.365	0.365	0.326	2,600
2023-06-08	0.360	0.365	0.360	0.365	0.326	94,700
2023-06-07	0.365	0.365	0.355	0.365	0.326	430,200
2023-06-06	0.365	0.370	0.360	0.360	0.321	547,300
2023-06-02	0.355	0.365	0.355	0.365	0.326	43,400
2023-06-01	0.365	0.365	0.355	0.360	0.321	842,500
2023-05-31	0.350	0.355	0.350	0.350	0.313	77,500
2023-05-30	0.360	0.365	0.350	0.350	0.313	117,900
2023-05-29	0.360	0.370	0.360	0.360	0.321	14,100
2023-05-26	0.360	0.365	0.350	0.365	0.326	93,900
2023-05-25	0.365	0.365	0.360	0.360	0.321	206,700
2023-05-24	0.375	0.375	0.365	0.365	0.326	60,700
2023-05-23	0.365	0.375	0.365	0.375	0.335	92,700
2023-05-22	0.370	0.375	0.365	0.375	0.335	305,000
2023-05-19	0.385	0.385	0.365	0.370	0.330	501,500
2023-05-18	0.370	0.385	0.365	0.380	0.339	585,100
2023-05-17	0.370	0.380	0.365	0.365	0.326	342,800
2023-05-16	0.370	0.375	0.365	0.365	0.326	82,100
2023-05-15	0.370	0.370	0.370	0.370	0.330	174,300
2023-05-12	0.375	0.375	0.375	0.375	0.335	12,400
2023-05-11	0.370	0.380	0.370	0.380	0.339	50,000
2023-05-10	0.375	0.375	0.375	0.375	0.335	46,800
2023-05-09	0.380	0.380	0.370	0.370	0.330	108,500
2023-05-08	0.370	0.380	0.370	0.375	0.335	137,600
2023-05-05	0.375	0.380	0.375	0.380	0.339	35,200
2023-05-03	0.380	0.380	0.375	0.380	0.339	59,700
2023-05-02	0.370	0.380	0.370	0.380	0.339	57,300
2023-04-28	0.375	0.375	0.370	0.375	0.335	136,600
2023-04-27	0.380	0.380	0.370	0.375	0.335	96,100
2023-04-26	0.375	0.375	0.370	0.370	0.330	265,700
2023-04-25	0.375	0.380	0.370	0.370	0.330	137,300
2023-04-20	0.380	0.380	0.375	0.375	0.335	267,100
2023-04-19	0.390	0.390	0.380	0.380	0.339	300,700
2023-04-18	0.390	0.390	0.385	0.385	0.344	174,100
2023-04-17	0.385	0.390	0.385	0.390	0.348	100,900
2023-04-14	0.390	0.390	0.385	0.390	0.348	95,600
2023-04-13	0.390	0.390	0.385	0.390	0.348	312,100
2023-04-12	0.390	0.395	0.385	0.385	0.344	133,100
2023-04-11	0.385	0.395	0.385	0.395	0.353	618,200
2023-04-10	0.400	0.400	0.390	0.390	0.348	383,600
2023-04-07	0.405	0.405	0.390	0.400	0.357	254,000
2023-04-06	0.390	0.400	0.385	0.390	0.348	127,000
2023-04-05	0.400	0.400	0.385	0.390	0.348	179,100
2023-04-04	0.405	0.405	0.395	0.400	0.357	214,200
2023-04-03	0.390	0.405	0.390	0.405	0.362	679,700
2023-03-31	0.400	0.400	0.385	0.385	0.344	305,900
2023-03-30	0.380	0.395	0.380	0.390	0.348	1,808,100
2023-03-29	0.375	0.380	0.370	0.375	0.335	374,300
2023-03-28	0.370	0.375	0.370	0.370	0.330	110,800
2023-03-27	0.380	0.380	0.370	0.375	0.335	136,800
2023-03-24	0.375	0.380	0.375	0.380	0.339	37,200
2023-03-23	0.375	0.380	0.375	0.375	0.335	90,300
2023-03-22	0.375	0.380	0.370	0.375	0.335	130,500
2023-03-21	0.375	0.385	0.370	0.375	0.335	414,500
2023-03-20	0.370	0.375	0.370	0.370	0.330	245,000
2023-03-17	0.380	0.385	0.365	0.380	0.339	292,000
2023-03-16	0.375	0.380	0.365	0.380	0.339	547,800

← NewerPage 14 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.