AYS Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.345	0.350	0.345	0.345	0.316	252,800
2024-09-02	0.345	0.350	0.335	0.345	0.316	647,500
2024-08-30	0.355	0.360	0.330	0.350	0.320	899,600
2024-08-29	0.355	0.355	0.345	0.355	0.325	354,000
2024-08-28	0.360	0.365	0.355	0.360	0.329	323,800
2024-08-27	0.365	0.365	0.355	0.360	0.329	2,254,300
2024-08-26	0.385	0.385	0.380	0.385	0.352	107,900
2024-08-22	0.385	0.390	0.385	0.385	0.352	66,800
2024-08-21	0.390	0.390	0.385	0.390	0.357	55,700
2024-08-20	0.395	0.395	0.385	0.390	0.357	180,800
2024-08-19	0.395	0.395	0.395	0.395	0.361	165,100
2024-08-16	0.395	0.400	0.390	0.395	0.361	38,600
2024-08-15	0.395	0.395	0.390	0.390	0.357	202,800
2024-08-14	0.390	0.400	0.390	0.395	0.361	254,100
2024-08-13	0.395	0.395	0.390	0.390	0.357	83,200
2024-08-12	0.395	0.400	0.390	0.400	0.366	199,000
2024-08-09	0.380	0.395	0.380	0.390	0.357	476,500
2024-08-08	0.390	0.390	0.380	0.380	0.348	740,000
2024-08-07	0.385	0.390	0.375	0.390	0.357	558,300
2024-08-06	0.375	0.385	0.370	0.385	0.352	830,500
2024-08-05	0.380	0.385	0.360	0.365	0.334	1,562,400
2024-08-02	0.405	0.405	0.380	0.385	0.352	3,088,500
2024-08-01	0.405	0.415	0.400	0.405	0.371	823,200
2024-07-31	0.410	0.415	0.400	0.405	0.371	2,055,300
2024-07-30	0.430	0.430	0.405	0.410	0.375	1,384,800
2024-07-29	0.435	0.435	0.425	0.430	0.393	571,100
2024-07-26	0.435	0.440	0.425	0.435	0.398	1,053,500
2024-07-25	0.440	0.445	0.435	0.440	0.403	2,252,700
2024-07-24	0.445	0.450	0.440	0.445	0.407	1,035,100
2024-07-23	0.460	0.460	0.445	0.450	0.412	1,115,600
2024-07-22	0.455	0.465	0.445	0.460	0.421	3,221,300
2024-07-19	0.440	0.460	0.440	0.455	0.416	4,817,700
2024-07-18	0.430	0.440	0.425	0.435	0.398	3,448,700
2024-07-17	0.410	0.430	0.410	0.430	0.393	2,057,800
2024-07-16	0.410	0.415	0.405	0.410	0.375	1,296,800
2024-07-15	0.405	0.420	0.405	0.410	0.375	618,600
2024-07-12	0.415	0.415	0.405	0.410	0.375	165,400
2024-07-11	0.410	0.415	0.405	0.415	0.380	933,500
2024-07-10	0.420	0.420	0.400	0.410	0.375	755,600
2024-07-09	0.420	0.420	0.410	0.415	0.380	233,200
2024-07-05	0.425	0.425	0.415	0.420	0.384	293,300
2024-07-04	0.425	0.425	0.420	0.420	0.384	616,600
2024-07-03	0.420	0.425	0.415	0.425	0.389	793,600
2024-07-02	0.405	0.425	0.405	0.415	0.380	2,087,200
2024-07-01	0.395	0.400	0.395	0.400	0.366	377,400
2024-06-28	0.400	0.405	0.395	0.395	0.361	173,300
2024-06-27	0.400	0.405	0.390	0.400	0.366	518,700
2024-06-26	0.410	0.410	0.400	0.405	0.371	654,100
2024-06-25	0.405	0.405	0.395	0.400	0.366	484,200
2024-06-24	0.405	0.405	0.400	0.405	0.371	220,800
2024-06-21	0.400	0.410	0.400	0.410	0.375	870,200
2024-06-20	0.400	0.400	0.395	0.400	0.366	482,200
2024-06-19	0.415	0.415	0.395	0.400	0.366	856,300
2024-06-18	0.415	0.420	0.405	0.410	0.375	1,616,300
2024-06-14	0.385	0.420	0.385	0.410	0.375	7,490,300
2024-06-13	0.385	0.395	0.385	0.390	0.357	981,800
2024-06-12	0.390	0.395	0.385	0.390	0.357	1,118,900
2024-06-11	0.390	0.395	0.385	0.390	0.357	1,527,800
2024-06-10	0.390	0.395	0.385	0.390	0.357	516,800
2024-06-07	0.380	0.400	0.380	0.390	0.357	3,496,700

← NewerPage 9 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.