AYS Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	0.370	0.385	0.370	0.380	0.339	413,300
2023-03-14	0.405	0.405	0.370	0.370	0.330	1,069,000
2023-03-13	0.405	0.405	0.390	0.395	0.353	817,000
2023-03-10	0.415	0.415	0.405	0.405	0.362	486,500
2023-03-09	0.395	0.410	0.395	0.410	0.366	372,100
2023-03-08	0.400	0.405	0.395	0.400	0.357	237,800
2023-03-07	0.400	0.405	0.400	0.405	0.362	192,000
2023-03-06	0.405	0.410	0.400	0.400	0.357	200,500
2023-03-03	0.395	0.405	0.395	0.405	0.362	390,600
2023-03-02	0.390	0.400	0.390	0.395	0.353	106,000
2023-03-01	0.395	0.400	0.390	0.395	0.353	127,900
2023-02-28	0.400	0.400	0.390	0.395	0.353	501,800
2023-02-27	0.400	0.410	0.400	0.400	0.357	262,200
2023-02-24	0.400	0.405	0.400	0.405	0.362	443,300
2023-02-23	0.395	0.405	0.395	0.405	0.362	618,900
2023-02-22	0.405	0.410	0.390	0.400	0.357	1,484,200
2023-02-21	0.430	0.435	0.405	0.410	0.366	4,994,000
2023-02-20	0.460	0.460	0.455	0.455	0.406	298,100
2023-02-17	0.460	0.460	0.450	0.460	0.411	630,500
2023-02-16	0.455	0.470	0.455	0.465	0.415	938,300
2023-02-15	0.465	0.470	0.460	0.460	0.411	649,200
2023-02-14	0.460	0.470	0.455	0.465	0.415	928,300
2023-02-13	0.475	0.480	0.455	0.460	0.411	1,309,900
2023-02-10	0.490	0.490	0.475	0.480	0.429	1,079,900
2023-02-09	0.490	0.495	0.485	0.490	0.438	963,000
2023-02-08	0.485	0.495	0.480	0.490	0.438	1,399,600
2023-02-07	0.500	0.505	0.485	0.490	0.438	1,504,800
2023-02-03	0.510	0.515	0.495	0.505	0.451	1,025,500
2023-02-02	0.515	0.515	0.490	0.510	0.455	3,001,500
2023-01-31	0.490	0.520	0.485	0.505	0.451	8,173,700
2023-01-30	0.475	0.490	0.475	0.485	0.433	1,934,300
2023-01-27	0.480	0.480	0.475	0.475	0.424	912,600
2023-01-26	0.465	0.475	0.465	0.475	0.424	1,278,800
2023-01-25	0.455	0.465	0.455	0.465	0.415	728,800
2023-01-20	0.465	0.465	0.455	0.460	0.411	516,600
2023-01-19	0.450	0.465	0.450	0.465	0.415	659,200
2023-01-18	0.460	0.465	0.450	0.450	0.402	737,300
2023-01-17	0.450	0.465	0.445	0.460	0.411	518,600
2023-01-16	0.465	0.465	0.450	0.450	0.402	832,100
2023-01-13	0.460	0.475	0.460	0.465	0.415	3,814,300
2023-01-12	0.460	0.465	0.450	0.455	0.406	1,923,300
2023-01-11	0.440	0.465	0.440	0.460	0.411	3,578,500
2023-01-10	0.450	0.450	0.440	0.445	0.397	613,200
2023-01-09	0.435	0.455	0.435	0.450	0.402	1,955,000
2023-01-06	0.440	0.440	0.435	0.435	0.388	344,500
2023-01-05	0.440	0.440	0.435	0.440	0.393	476,300
2023-01-04	0.440	0.445	0.435	0.440	0.393	772,100
2023-01-03	0.430	0.435	0.425	0.430	0.384	349,200
2022-12-30	0.435	0.435	0.425	0.430	0.384	331,500
2022-12-29	0.440	0.440	0.425	0.435	0.388	1,442,100
2022-12-28	0.430	0.450	0.425	0.435	0.388	3,893,900
2022-12-27	0.415	0.435	0.415	0.425	0.379	1,328,800
2022-12-23	0.410	0.425	0.410	0.410	0.366	901,900
2022-12-22	0.415	0.415	0.410	0.415	0.371	146,800
2022-12-21	0.415	0.420	0.410	0.415	0.371	441,000
2022-12-20	0.410	0.420	0.410	0.415	0.371	85,200
2022-12-19	0.415	0.415	0.410	0.410	0.366	210,300
2022-12-16	0.410	0.420	0.405	0.420	0.375	350,300
2022-12-15	0.415	0.420	0.410	0.415	0.371	396,500
2022-12-14	0.420	0.425	0.415	0.420	0.375	282,800

← NewerPage 15 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.