AYS Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	0.515	0.540	0.515	0.530	0.462	3,740,800
2022-03-16	0.510	0.520	0.505	0.510	0.445	1,328,100
2022-03-15	0.515	0.520	0.495	0.500	0.436	1,204,400
2022-03-14	0.515	0.530	0.515	0.515	0.449	1,677,300
2022-03-11	0.505	0.525	0.490	0.510	0.445	3,294,700
2022-03-10	0.525	0.525	0.500	0.505	0.441	3,614,600
2022-03-09	0.485	0.530	0.480	0.525	0.458	5,118,300
2022-03-08	0.515	0.515	0.475	0.485	0.423	6,815,400
2022-03-07	0.585	0.590	0.520	0.520	0.454	8,622,400
2022-03-04	0.580	0.595	0.565	0.580	0.506	7,551,200
2022-03-03	0.595	0.610	0.580	0.580	0.506	5,670,300
2022-03-02	0.565	0.585	0.560	0.585	0.510	5,113,100
2022-03-01	0.585	0.590	0.555	0.560	0.489	7,780,200
2022-02-28	0.615	0.615	0.580	0.580	0.506	4,420,000
2022-02-25	0.620	0.630	0.600	0.610	0.532	3,112,700
2022-02-24	0.660	0.660	0.600	0.615	0.536	12,502,600
2022-02-23	0.690	0.690	0.660	0.660	0.576	9,030,300
2022-02-22	0.655	0.695	0.650	0.695	0.606	5,374,100
2022-02-21	0.670	0.675	0.645	0.655	0.571	3,245,900
2022-02-18	0.655	0.680	0.650	0.670	0.584	3,159,400
2022-02-17	0.675	0.685	0.660	0.660	0.576	3,476,600
2022-02-16	0.685	0.700	0.665	0.675	0.589	5,323,600
2022-02-15	0.675	0.695	0.670	0.685	0.598	4,264,600
2022-02-14	0.705	0.710	0.675	0.675	0.589	3,923,900
2022-02-11	0.690	0.705	0.675	0.705	0.615	2,838,400
2022-02-10	0.690	0.710	0.690	0.690	0.602	7,931,000
2022-02-09	0.725	0.730	0.690	0.690	0.602	8,112,700
2022-02-08	0.730	0.740	0.715	0.725	0.632	10,935,000
2022-02-07	0.725	0.740	0.715	0.730	0.637	4,517,400
2022-02-04	0.700	0.730	0.695	0.725	0.632	8,891,900
2022-02-03	0.690	0.695	0.675	0.695	0.606	4,960,900
2022-01-31	0.690	0.695	0.685	0.695	0.593	1,537,100
2022-01-28	0.675	0.695	0.670	0.690	0.589	6,818,300
2022-01-27	0.630	0.675	0.625	0.670	0.572	7,795,600
2022-01-26	0.625	0.640	0.615	0.630	0.538	2,527,100
2022-01-25	0.610	0.635	0.605	0.630	0.538	2,692,100
2022-01-24	0.635	0.640	0.610	0.610	0.521	4,924,600
2022-01-21	0.605	0.640	0.600	0.640	0.546	9,128,200
2022-01-20	0.565	0.605	0.565	0.605	0.516	6,148,900
2022-01-19	0.610	0.620	0.570	0.570	0.487	10,250,700
2022-01-17	0.655	0.665	0.620	0.625	0.533	10,251,500
2022-01-14	0.660	0.665	0.635	0.655	0.559	8,298,600
2022-01-13	0.675	0.690	0.660	0.660	0.563	7,882,800
2022-01-12	0.640	0.685	0.635	0.680	0.580	15,414,800
2022-01-11	0.645	0.670	0.635	0.640	0.546	6,791,600
2022-01-10	0.695	0.705	0.655	0.655	0.559	7,791,500
2022-01-07	0.705	0.710	0.690	0.700	0.597	3,051,300
2022-01-06	0.705	0.710	0.690	0.705	0.602	4,943,500
2022-01-05	0.710	0.725	0.710	0.715	0.610	4,162,300
2022-01-04	0.735	0.745	0.710	0.710	0.606	8,279,600
2022-01-03	0.700	0.735	0.685	0.735	0.627	12,899,200
2021-12-31	0.695	0.695	0.680	0.695	0.593	4,657,300
2021-12-30	0.695	0.715	0.690	0.695	0.593	6,269,900
2021-12-29	0.695	0.705	0.685	0.700	0.597	7,504,600
2021-12-28	0.645	0.700	0.645	0.700	0.597	15,914,500
2021-12-27	0.660	0.660	0.635	0.650	0.555	7,029,600
2021-12-24	0.655	0.665	0.650	0.660	0.563	7,451,900
2021-12-23	0.625	0.655	0.625	0.655	0.559	11,879,700
2021-12-22	0.615	0.630	0.610	0.625	0.533	3,798,700
2021-12-21	0.610	0.625	0.605	0.610	0.521	4,764,600

← NewerPage 19 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.