Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,194.55 -41.05 (-0.06%) CMC Crypto 200
1,373.37 -44.51 (-3.14%)
AYER Holdings Berhad (2305.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:50PM MYT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 100 |
| 13 Jun 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 62,500 |
| 12 Jun 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 11 Jun 2024 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 39,900 |
| 10 Jun 2024 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 5,900 |
| 07 Jun 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 3,000 |
| 06 Jun 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 05 Jun 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 05 Jun 2024 | 0.2 Dividend | |||||
| 04 Jun 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.11 | - |
| 31 May 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.11 | - |
| 30 May 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.11 | - |
| 29 May 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.11 | - |
| 28 May 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.11 | 5,000 |
| 27 May 2024 | 7.30 | 7.40 | 7.30 | 7.40 | 7.20 | 35,000 |
| 24 May 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.10 | 5,000 |
| 23 May 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.29 | - |
| 21 May 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.29 | - |
| 20 May 2024 | 7.30 | 7.50 | 7.30 | 7.50 | 7.29 | 11,500 |
| 17 May 2024 | 7.20 | 7.30 | 7.20 | 7.25 | 7.05 | 13,300 |
| 16 May 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.00 | - |
| 15 May 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.00 | 9,500 |
| 14 May 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.00 | 9,000 |
| 13 May 2024 | 7.25 | 7.32 | 7.25 | 7.25 | 7.05 | 10,300 |
| 10 May 2024 | 7.15 | 7.28 | 7.15 | 7.25 | 7.05 | 54,600 |
| 09 May 2024 | 7.18 | 7.18 | 7.10 | 7.10 | 6.91 | 22,600 |
| 08 May 2024 | 7.12 | 7.18 | 7.12 | 7.18 | 6.98 | 4,200 |
| 07 May 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.82 | - |
| 06 May 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.82 | - |
| 03 May 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.82 | - |
| 02 May 2024 | 7.00 | 7.01 | 7.00 | 7.01 | 6.82 | 20,000 |
| 30 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.82 | - |
| 29 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.82 | 7,100 |
| 26 Apr 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.76 | 100 |
| 25 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.82 | - |
| 24 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.82 | - |
| 23 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.82 | - |
| 22 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.82 | - |
| 19 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.82 | - |
| 18 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.82 | - |
| 17 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.82 | 1,900 |
| 16 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | 3,200 |
| 15 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | 4,000 |
| 12 Apr 2024 | 7.02 | 7.02 | 7.00 | 7.00 | 6.81 | 2,000 |
| 09 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | - |
| 08 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | 1,000 |
| 05 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | 5,000 |
| 04 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | - |
| 03 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | - |
| 02 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | - |
| 01 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | - |
| 29 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | - |
| 27 Mar 2024 | 7.08 | 7.08 | 7.00 | 7.00 | 6.81 | 3,000 |
| 26 Mar 2024 | 7.00 | 7.08 | 6.95 | 7.08 | 6.89 | 16,500 |
| 25 Mar 2024 | 6.89 | 6.89 | 6.88 | 6.88 | 6.69 | 1,000 |
| 22 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | 2,000 |
| 21 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | 1,000 |
| 20 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.91 | - |
| 19 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.91 | - |
| 18 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.91 | - |
| 15 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.91 | - |
| 14 Mar 2024 | 7.15 | 7.15 | 7.10 | 7.10 | 6.91 | 16,300 |
| 13 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 6.95 | 10,100 |
| 12 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 6.95 | - |
| 11 Mar 2024 | 7.14 | 7.15 | 7.14 | 7.15 | 6.95 | 10,000 |
| 08 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.91 | - |
| 07 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.91 | - |
| 06 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.91 | 5,000 |
| 05 Mar 2024 | 7.08 | 7.10 | 7.08 | 7.10 | 6.91 | 5,000 |
| 04 Mar 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 6.89 | - |
| 01 Mar 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 6.89 | - |
| 29 Feb 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 6.89 | - |
| 28 Feb 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 6.89 | - |
| 27 Feb 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 6.89 | - |
| 26 Feb 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 6.89 | - |
| 23 Feb 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 6.89 | 2,000 |
| 22 Feb 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 6.89 | 2,000 |
| 21 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.84 | - |
| 20 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.84 | - |
| 19 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.84 | - |
| 16 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.84 | - |
| 15 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.84 | - |
| 14 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.84 | - |
| 13 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.84 | 1,000 |
| 09 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.84 | - |
| 08 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.84 | 5,000 |
| 07 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | - |
| 06 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | - |
| 05 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | 100 |
| 02 Feb 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.83 | 5,000 |
| 31 Jan 2024 | 7.05 | 7.05 | 7.00 | 7.00 | 6.81 | 2,000 |
| 30 Jan 2024 | 7.00 | 7.01 | 7.00 | 7.01 | 6.82 | 1,800 |
| 29 Jan 2024 | 7.08 | 7.10 | 7.08 | 7.10 | 6.91 | 15,300 |
| 26 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | 1,800 |
| 24 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | 10,000 |
| 23 Jan 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 6.87 | - |
| 22 Jan 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 6.87 | - |
| 19 Jan 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 6.87 | - |
| 18 Jan 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 6.87 | - |
| 17 Jan 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 6.87 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.