AYS Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	0.440	0.440	0.425	0.435	0.379	768,900
2022-06-16	0.450	0.455	0.440	0.445	0.388	522,700
2022-06-15	0.455	0.455	0.435	0.445	0.388	867,200
2022-06-14	0.450	0.455	0.435	0.455	0.397	1,050,400
2022-06-13	0.470	0.470	0.455	0.455	0.397	813,700
2022-06-10	0.475	0.480	0.465	0.475	0.414	965,400
2022-06-09	0.490	0.495	0.475	0.475	0.414	1,409,800
2022-06-08	0.505	0.510	0.495	0.500	0.436	662,400
2022-06-07	0.490	0.510	0.490	0.500	0.436	1,368,900
2022-06-03	0.495	0.500	0.485	0.490	0.427	1,126,500
2022-06-02	0.480	0.495	0.480	0.495	0.432	1,931,300
2022-06-01	0.470	0.485	0.465	0.480	0.419	2,130,900
2022-05-31	0.480	0.480	0.470	0.470	0.410	2,237,900
2022-05-30	0.485	0.485	0.470	0.480	0.419	1,408,200
2022-05-27	0.500	0.500	0.470	0.480	0.419	3,320,100
2022-05-26	0.505	0.505	0.495	0.495	0.432	879,000
2022-05-25	0.515	0.520	0.500	0.505	0.441	1,777,100
2022-05-24	0.500	0.505	0.485	0.490	0.427	2,320,300
2022-05-23	0.530	0.530	0.495	0.500	0.436	3,753,300
2022-05-20	0.530	0.535	0.520	0.525	0.458	863,300
2022-05-19	0.525	0.535	0.515	0.530	0.462	1,376,900
2022-05-18	0.500	0.540	0.500	0.540	0.471	3,398,600
2022-05-17	0.495	0.505	0.495	0.500	0.436	1,520,800
2022-05-13	0.510	0.510	0.490	0.495	0.432	1,426,900
2022-05-12	0.520	0.520	0.490	0.490	0.427	2,244,600
2022-05-11	0.520	0.530	0.520	0.525	0.458	618,600
2022-05-10	0.530	0.530	0.520	0.520	0.454	1,575,100
2022-05-09	0.540	0.540	0.525	0.530	0.462	1,363,300
2022-05-06	0.545	0.545	0.535	0.540	0.471	1,345,100
2022-05-05	0.560	0.565	0.545	0.550	0.480	1,799,300
2022-04-29	0.560	0.565	0.555	0.555	0.484	732,800
2022-04-28	0.560	0.565	0.550	0.565	0.493	947,900
2022-04-27	0.555	0.560	0.545	0.560	0.489	1,691,900
2022-04-26	0.560	0.570	0.560	0.565	0.493	1,479,100
2022-04-25	0.580	0.580	0.555	0.555	0.484	5,382,300
2022-04-22	0.600	0.600	0.585	0.590	0.515	2,240,600
2022-04-21	0.610	0.615	0.595	0.605	0.528	5,455,100
2022-04-20	0.585	0.615	0.580	0.610	0.532	8,039,000
2022-04-18	0.580	0.595	0.580	0.585	0.510	3,295,900
2022-04-15	0.580	0.605	0.575	0.580	0.506	4,149,900
2022-04-14	0.595	0.595	0.575	0.580	0.506	1,467,200
2022-04-13	0.605	0.615	0.585	0.585	0.510	3,431,000
2022-04-12	0.575	0.605	0.570	0.600	0.523	3,071,000
2022-04-11	0.610	0.625	0.580	0.580	0.506	5,991,000
2022-04-08	0.590	0.610	0.590	0.605	0.528	2,970,700
2022-04-07	0.605	0.605	0.590	0.590	0.515	2,876,600
2022-04-06	0.575	0.605	0.575	0.605	0.528	6,636,700
2022-04-05	0.580	0.585	0.565	0.575	0.502	2,201,800
2022-04-04	0.555	0.590	0.550	0.580	0.506	4,523,000
2022-04-01	0.545	0.560	0.540	0.550	0.480	1,593,000
2022-03-31	0.550	0.560	0.540	0.550	0.480	1,339,600
2022-03-30	0.545	0.550	0.540	0.545	0.475	1,675,500
2022-03-29	0.545	0.555	0.540	0.540	0.471	1,193,400
2022-03-28	0.570	0.575	0.545	0.545	0.475	2,439,300
2022-03-25	0.580	0.585	0.565	0.570	0.497	2,516,900
2022-03-24	0.575	0.595	0.570	0.575	0.502	7,376,900
2022-03-23	0.565	0.575	0.560	0.570	0.497	1,608,300
2022-03-22	0.570	0.575	0.555	0.565	0.493	1,496,800
2022-03-21	0.555	0.585	0.555	0.565	0.493	3,722,300
2022-03-18	0.535	0.555	0.530	0.550	0.480	2,497,900

← NewerPage 18 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.