AYS Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	0.640	0.665	0.605	0.620	0.529	5,656,400
2021-12-17	0.650	0.650	0.625	0.650	0.555	6,614,500
2021-12-16	0.630	0.655	0.630	0.645	0.551	11,694,500
2021-12-15	0.590	0.630	0.590	0.630	0.538	14,194,700
2021-12-14	0.555	0.600	0.555	0.590	0.504	8,686,600
2021-12-13	0.535	0.565	0.535	0.565	0.482	3,947,400
2021-12-10	0.560	0.560	0.530	0.540	0.461	5,190,500
2021-12-09	0.560	0.575	0.550	0.555	0.474	6,647,500
2021-12-08	0.560	0.570	0.540	0.560	0.478	5,402,400
2021-12-07	0.540	0.560	0.535	0.555	0.474	10,428,200
2021-12-06	0.520	0.540	0.520	0.540	0.461	6,154,400
2021-12-02	0.570	0.570	0.525	0.525	0.448	10,874,700
2021-12-01	0.580	0.590	0.565	0.580	0.495	4,913,300
2021-11-30	0.585	0.610	0.570	0.595	0.508	10,825,300
2021-11-29	0.580	0.595	0.565	0.585	0.499	8,162,900
2021-11-26	0.630	0.630	0.580	0.595	0.508	9,530,800
2021-11-25	0.680	0.680	0.620	0.630	0.538	10,708,300
2021-11-24	0.695	0.695	0.665	0.680	0.580	8,487,700
2021-11-23	0.685	0.700	0.670	0.685	0.585	14,489,600
2021-11-22	0.630	0.690	0.625	0.690	0.589	19,236,100
2021-11-19	0.635	0.640	0.620	0.630	0.538	10,237,100
2021-11-18	0.615	0.630	0.605	0.630	0.538	5,991,900
2021-11-17	0.620	0.635	0.605	0.620	0.529	5,173,700
2021-11-16	0.635	0.650	0.605	0.625	0.533	9,241,400
2021-11-15	0.645	0.650	0.620	0.635	0.542	6,384,100
2021-11-12	0.675	0.690	0.640	0.645	0.551	8,976,000
2021-11-11	0.625	0.680	0.625	0.680	0.580	24,538,600
2021-11-10	0.690	0.690	0.610	0.630	0.538	21,366,100
2021-11-09	0.710	0.710	0.685	0.695	0.593	12,603,900
2021-11-08	0.685	0.715	0.680	0.715	0.610	12,191,200
2021-11-05	0.680	0.730	0.675	0.680	0.580	17,715,900
2021-11-03	0.775	0.775	0.695	0.700	0.597	27,915,500
2021-11-02	0.830	0.835	0.785	0.785	0.670	16,112,600
2021-11-01	0.865	0.865	0.810	0.830	0.708	11,871,400
2021-10-29	0.895	0.905	0.860	0.875	0.747	7,934,000
2021-10-28	0.880	0.895	0.855	0.895	0.764	7,504,500
2021-10-27	0.935	0.960	0.870	0.895	0.764	46,573,699
2021-10-26	0.815	0.945	0.815	0.930	0.794	45,386,301
2021-10-25	0.830	0.835	0.795	0.815	0.696	7,460,100
2021-10-22	0.840	0.845	0.825	0.825	0.704	7,849,500
2021-10-21	0.825	0.850	0.820	0.840	0.717	10,243,800
2021-10-20	0.870	0.875	0.820	0.820	0.700	17,268,500
2021-10-18	0.855	0.890	0.830	0.865	0.738	13,299,500
2021-10-15	0.900	0.910	0.845	0.860	0.734	14,086,000
2021-10-14	0.840	0.915	0.835	0.880	0.751	40,113,102

← NewerPage 20 of 20 · 1,185 trading days

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.