AYS Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	0.420	0.420	0.410	0.420	0.375	300,800
2022-12-12	0.420	0.420	0.415	0.420	0.375	274,100
2022-12-09	0.420	0.420	0.415	0.420	0.375	656,400
2022-12-08	0.425	0.425	0.415	0.420	0.375	310,300
2022-12-07	0.425	0.430	0.420	0.420	0.375	373,000
2022-12-06	0.425	0.430	0.420	0.425	0.379	1,102,800
2022-12-05	0.420	0.430	0.415	0.430	0.384	946,200
2022-12-02	0.425	0.425	0.405	0.415	0.371	869,200
2022-12-01	0.430	0.435	0.410	0.420	0.375	1,735,500
2022-11-30	0.410	0.430	0.390	0.430	0.384	5,127,400
2022-11-29	0.440	0.450	0.410	0.410	0.366	2,970,600
2022-11-25	0.470	0.470	0.440	0.440	0.393	3,071,900
2022-11-24	0.470	0.475	0.465	0.475	0.424	1,128,400
2022-11-23	0.470	0.480	0.450	0.475	0.424	1,120,500
2022-11-22	0.475	0.480	0.460	0.470	0.420	1,076,000
2022-11-21	0.470	0.480	0.460	0.475	0.424	1,456,200
2022-11-17	0.475	0.480	0.460	0.480	0.429	1,825,600
2022-11-16	0.465	0.490	0.460	0.480	0.429	4,580,200
2022-11-15	0.465	0.475	0.460	0.465	0.415	2,200,100
2022-11-14	0.455	0.475	0.450	0.465	0.415	1,724,000
2022-11-11	0.450	0.460	0.445	0.455	0.406	301,100
2022-11-10	0.440	0.450	0.440	0.450	0.402	414,100
2022-11-09	0.435	0.450	0.425	0.450	0.402	402,700
2022-11-08	0.455	0.455	0.430	0.440	0.393	877,200
2022-11-07	0.450	0.460	0.445	0.455	0.406	1,108,100
2022-11-04	0.430	0.445	0.430	0.445	0.397	416,200
2022-11-03	0.430	0.430	0.410	0.425	0.379	645,500
2022-11-02	0.440	0.445	0.430	0.440	0.393	318,600
2022-11-01	0.440	0.445	0.430	0.445	0.397	196,200
2022-10-31	0.435	0.450	0.435	0.450	0.402	769,900
2022-10-28	0.415	0.435	0.410	0.435	0.388	1,260,700
2022-10-27	0.390	0.415	0.390	0.415	0.371	2,068,300
2022-10-26	0.380	0.390	0.380	0.390	0.348	245,900
2022-10-25	0.385	0.390	0.380	0.380	0.339	81,300
2022-10-21	0.390	0.390	0.385	0.390	0.348	168,000
2022-10-20	0.385	0.395	0.385	0.390	0.348	177,400
2022-10-19	0.380	0.400	0.375	0.390	0.348	479,600
2022-10-18	0.370	0.380	0.370	0.380	0.339	102,200
2022-10-17	0.370	0.375	0.365	0.370	0.330	149,200
2022-10-14	0.370	0.375	0.370	0.375	0.335	150,300
2022-10-13	0.365	0.370	0.365	0.365	0.326	125,000
2022-10-12	0.370	0.370	0.365	0.365	0.326	208,800
2022-10-11	0.370	0.375	0.370	0.370	0.330	300,900
2022-10-07	0.375	0.375	0.370	0.375	0.335	233,700
2022-10-06	0.390	0.390	0.380	0.380	0.339	118,600
2022-10-05	0.390	0.390	0.385	0.385	0.344	285,800
2022-10-04	0.375	0.385	0.375	0.385	0.344	365,500
2022-10-03	0.370	0.375	0.370	0.370	0.330	227,700
2022-09-30	0.380	0.385	0.370	0.380	0.339	334,700
2022-09-29	0.380	0.390	0.380	0.385	0.344	324,500
2022-09-28	0.390	0.395	0.380	0.380	0.339	378,000
2022-09-27	0.395	0.400	0.395	0.400	0.357	478,200
2022-09-26	0.400	0.400	0.395	0.400	0.357	659,900
2022-09-23	0.400	0.410	0.400	0.405	0.362	385,900
2022-09-22	0.400	0.415	0.400	0.405	0.362	486,800
2022-09-21	0.405	0.410	0.400	0.400	0.357	780,200
2022-09-20	0.430	0.430	0.405	0.415	0.371	563,200
2022-09-19	0.435	0.440	0.435	0.435	0.379	312,500
2022-09-15	0.440	0.440	0.430	0.440	0.384	332,100
2022-09-14	0.430	0.435	0.430	0.430	0.375	878,800

← NewerPage 16 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.