AYS Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-04	0.310	0.320	0.310	0.320	0.305	300,300
2024-12-03	0.305	0.305	0.305	0.305	0.291	50,300
2024-12-02	0.315	0.315	0.310	0.310	0.296	114,700
2024-11-29	0.310	0.315	0.310	0.315	0.300	303,800
2024-11-28	0.315	0.320	0.310	0.320	0.305	90,900
2024-11-27	0.315	0.320	0.310	0.320	0.305	371,200
2024-11-26	0.315	0.330	0.315	0.330	0.315	5,400
2024-11-25	0.315	0.335	0.315	0.335	0.319	45,100
2024-11-22	0.330	0.330	0.330	0.330	0.315	10,000
2024-11-21	0.320	0.320	0.320	0.320	0.305	20,000
2024-11-20	0.320	0.330	0.320	0.320	0.305	5,400
2024-11-19	0.335	0.335	0.330	0.335	0.319	22,500
2024-11-18	0.325	0.335	0.325	0.335	0.319	5,300
2024-11-15	0.325	0.325	0.325	0.325	0.310	60,000
2024-11-14	0.315	0.330	0.315	0.330	0.315	2,100
2024-11-12	0.330	0.330	0.330	0.330	0.315	22,000
2024-11-08	0.325	0.330	0.320	0.330	0.315	56,100
2024-11-07	0.325	0.325	0.325	0.325	0.310	16,700
2024-11-06	0.325	0.330	0.325	0.330	0.315	99,500
2024-11-05	0.330	0.335	0.325	0.335	0.319	157,900
2024-11-01	0.340	0.340	0.330	0.335	0.319	26,200
2024-10-29	0.335	0.335	0.335	0.335	0.319	27,000
2024-10-28	0.340	0.340	0.330	0.335	0.319	83,500
2024-10-25	0.330	0.330	0.330	0.330	0.315	11,900
2024-10-24	0.325	0.340	0.325	0.340	0.324	6,300
2024-10-23	0.340	0.340	0.330	0.340	0.324	27,400
2024-10-22	0.335	0.340	0.330	0.340	0.324	110,600
2024-10-21	0.335	0.340	0.335	0.340	0.324	37,600
2024-10-18	0.335	0.335	0.335	0.335	0.319	48,600
2024-10-17	0.335	0.340	0.335	0.335	0.319	32,000
2024-10-16	0.335	0.340	0.335	0.335	0.319	27,000
2024-10-15	0.340	0.340	0.340	0.340	0.324	100,000
2024-10-14	0.340	0.340	0.340	0.340	0.324	4,000
2024-10-11	0.340	0.340	0.335	0.340	0.324	106,300
2024-10-10	0.340	0.340	0.335	0.340	0.324	183,000
2024-10-09	0.340	0.340	0.340	0.340	0.324	41,700
2024-10-08	0.335	0.340	0.335	0.340	0.324	24,000
2024-10-07	0.330	0.350	0.330	0.350	0.334	800
2024-10-04	0.330	0.340	0.330	0.340	0.324	43,300
2024-10-03	0.350	0.350	0.340	0.340	0.324	28,100
2024-10-02	0.345	0.345	0.335	0.345	0.329	22,100
2024-10-01	0.345	0.350	0.335	0.345	0.329	18,200
2024-09-30	0.345	0.345	0.335	0.345	0.329	38,700
2024-09-27	0.330	0.355	0.330	0.355	0.339	14,300
2024-09-26	0.345	0.345	0.345	0.345	0.329	500
2024-09-25	0.340	0.345	0.340	0.345	0.329	130,500
2024-09-24	0.345	0.350	0.340	0.350	0.334	124,700
2024-09-23	0.350	0.350	0.340	0.350	0.334	59,500
2024-09-20	0.350	0.350	0.345	0.350	0.334	137,900
2024-09-19	0.350	0.350	0.350	0.350	0.334	129,200
2024-09-18	0.365	0.370	0.355	0.370	0.339	98,200
2024-09-17	0.345	0.365	0.345	0.365	0.334	194,600
2024-09-13	0.345	0.345	0.345	0.345	0.316	65,200
2024-09-12	0.340	0.350	0.340	0.350	0.320	136,000
2024-09-11	0.350	0.350	0.345	0.345	0.316	115,500
2024-09-10	0.340	0.350	0.340	0.350	0.320	167,900
2024-09-09	0.345	0.345	0.340	0.340	0.311	98,100
2024-09-06	0.345	0.345	0.340	0.345	0.316	186,100
2024-09-05	0.345	0.345	0.340	0.345	0.316	222,900
2024-09-04	0.345	0.345	0.340	0.345	0.316	182,600

← NewerPage 8 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.