AYS Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	0.440	0.440	0.430	0.440	0.384	823,600
2022-09-12	0.460	0.460	0.435	0.440	0.384	1,207,800
2022-09-09	0.460	0.470	0.455	0.460	0.401	856,800
2022-09-08	0.455	0.460	0.450	0.460	0.401	1,152,000
2022-09-07	0.440	0.455	0.440	0.450	0.393	2,905,800
2022-09-06	0.430	0.440	0.430	0.440	0.384	749,800
2022-09-05	0.430	0.435	0.420	0.430	0.375	405,000
2022-09-02	0.435	0.435	0.430	0.435	0.379	340,000
2022-09-01	0.435	0.440	0.430	0.435	0.379	177,300
2022-08-30	0.430	0.440	0.430	0.440	0.384	635,000
2022-08-29	0.435	0.440	0.430	0.435	0.379	755,200
2022-08-26	0.450	0.450	0.440	0.440	0.384	807,900
2022-08-25	0.450	0.455	0.445	0.450	0.393	910,100
2022-08-24	0.455	0.460	0.445	0.445	0.388	899,400
2022-08-23	0.445	0.460	0.435	0.455	0.397	692,500
2022-08-22	0.460	0.460	0.445	0.445	0.388	664,600
2022-08-19	0.460	0.470	0.460	0.465	0.406	395,800
2022-08-18	0.460	0.470	0.455	0.470	0.410	231,700
2022-08-17	0.465	0.480	0.460	0.465	0.406	971,400
2022-08-16	0.470	0.470	0.465	0.465	0.406	479,700
2022-08-15	0.480	0.480	0.470	0.475	0.414	197,500
2022-08-12	0.475	0.480	0.470	0.475	0.414	419,900
2022-08-11	0.480	0.485	0.475	0.475	0.414	900,700
2022-08-10	0.495	0.495	0.475	0.485	0.423	1,884,700
2022-08-09	0.460	0.490	0.460	0.485	0.423	2,233,800
2022-08-08	0.460	0.460	0.455	0.455	0.397	258,600
2022-08-05	0.455	0.460	0.450	0.455	0.397	305,900
2022-08-04	0.455	0.465	0.455	0.455	0.397	345,200
2022-08-03	0.445	0.460	0.445	0.455	0.397	452,600
2022-08-02	0.470	0.470	0.450	0.450	0.393	881,700
2022-08-01	0.450	0.475	0.445	0.470	0.410	2,046,400
2022-07-29	0.440	0.455	0.440	0.450	0.393	1,508,300
2022-07-28	0.430	0.445	0.430	0.440	0.384	463,300
2022-07-27	0.425	0.430	0.425	0.430	0.375	80,600
2022-07-26	0.430	0.435	0.425	0.430	0.375	329,800
2022-07-25	0.435	0.435	0.430	0.430	0.375	237,700
2022-07-22	0.450	0.450	0.445	0.445	0.388	160,400
2022-07-21	0.445	0.455	0.435	0.450	0.393	547,300
2022-07-20	0.440	0.450	0.440	0.445	0.388	318,200
2022-07-19	0.435	0.435	0.430	0.435	0.379	134,900
2022-07-18	0.425	0.440	0.425	0.435	0.379	452,200
2022-07-15	0.420	0.430	0.420	0.430	0.375	480,100
2022-07-14	0.415	0.430	0.415	0.425	0.371	329,800
2022-07-13	0.425	0.425	0.415	0.415	0.362	288,700
2022-07-12	0.435	0.440	0.430	0.430	0.375	220,700
2022-07-08	0.425	0.445	0.425	0.440	0.384	381,400
2022-07-07	0.420	0.435	0.420	0.430	0.375	256,700
2022-07-06	0.430	0.430	0.420	0.420	0.366	680,000
2022-07-05	0.460	0.460	0.430	0.445	0.388	907,200
2022-07-04	0.465	0.470	0.440	0.450	0.393	865,900
2022-07-01	0.485	0.485	0.470	0.475	0.414	973,000
2022-06-30	0.485	0.500	0.485	0.490	0.427	2,780,200
2022-06-29	0.475	0.490	0.475	0.485	0.423	819,000
2022-06-28	0.465	0.480	0.460	0.480	0.419	1,247,600
2022-06-27	0.480	0.480	0.465	0.475	0.414	1,328,200
2022-06-24	0.420	0.470	0.420	0.470	0.410	1,540,200
2022-06-23	0.425	0.425	0.410	0.420	0.366	395,200
2022-06-22	0.430	0.430	0.420	0.425	0.371	631,800
2022-06-21	0.410	0.430	0.405	0.425	0.371	793,100
2022-06-20	0.430	0.430	0.400	0.405	0.353	2,004,700

← NewerPage 17 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.