AYER Holdings Bhd(MY:2305)
7.880.00 (0.00%)
MY:2305
AYER Holdings Bhd historical prices
7.88
At close:0.00 (0.00%)
AYER Holdings Bhd (2305) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.88 | 8.20 | 7.75 | 7.88 | 7.88 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 7.88 | 8.19 | 7.75 | 7.88 | 7.88 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -2.72% | 1,000 | 0.55 |
| Nov 05, 2026 | 8.10 | 8.10 | 7.70 | 8.10 | 8.10 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 8.10 | 8.10 | 7.70 | 8.10 | 8.10 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 8.10 | 8.10 | 7.71 | 8.10 | 8.10 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 8.10 | 8.10 | 7.75 | 8.10 | 8.10 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | +4.52% | 3,500 | 1.74 |
| Oct 29, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.00% | 500 | 0.24 |
| Oct 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.13% | 900 | 0.43 |
| Oct 27, 2026 | 8.00 | 8.19 | 7.75 | 8.00 | 8.00 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 8.19 | 8.19 | 8.00 | 8.00 | 8.00 | +0.13% | 1,100 | 0.50 |
| Oct 23, 2026 | 7.99 | 8.00 | 7.75 | 7.99 | 7.99 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.00% | 200 | 0.09 |
| Oct 21, 2026 | 7.95 | 7.99 | 7.88 | 7.99 | 7.99 | +0.50% | 2,000 | 0.90 |
| Oct 20, 2026 | 7.99 | 7.99 | 7.90 | 7.95 | 7.95 | +1.27% | 7,400 | 3.53 |
| Oct 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | +3.29% | 500 | 0.24 |
| Oct 16, 2026 | 7.79 | 7.80 | 7.60 | 7.60 | 7.60 | -0.65% | 9,100 | 4.68 |
| Oct 15, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | 1,000 | 0.45 |
| Oct 14, 2026 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | +0.65% | 3,400 | 1.59 |
| Oct 13, 2026 | 7.58 | 7.70 | 7.58 | 7.70 | 7.70 | +1.99% | 200 | 0.09 |
| Oct 12, 2026 | 7.55 | 7.69 | 7.50 | 7.55 | 7.55 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 7.55 | 7.69 | 7.41 | 7.55 | 7.55 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 7.55 | 7.69 | 7.50 | 7.55 | 7.55 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 7.55 | 7.74 | 7.42 | 7.55 | 7.55 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | 300 | 0.12 |
| Oct 05, 2026 | 7.70 | 7.70 | 7.45 | 7.70 | 7.70 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 100 | 0.04 |
| Oct 01, 2026 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | +2.67% | 20,100 | 8.41 |
| Sep 30, 2026 | 7.78 | 7.78 | 7.50 | 7.50 | 7.50 | -1.32% | 1,100 | 0.46 |
| Sep 29, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.00% | 200 | 0.08 |
| Sep 28, 2026 | 7.50 | 7.70 | 7.50 | 7.60 | 7.60 | +1.60% | 12,100 | 5.56 |
| Sep 25, 2026 | 7.48 | 7.48 | 7.19 | 7.48 | 7.48 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 7.47 | 7.48 | 7.47 | 7.48 | 7.48 | +0.13% | 3,000 | 1.39 |
| Sep 23, 2026 | 7.25 | 7.47 | 7.25 | 7.47 | 7.47 | +3.75% | 4,700 | 2.26 |
| Sep 22, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | +0.70% | 2,000 | 0.93 |
| Sep 21, 2026 | 7.16 | 7.16 | 7.15 | 7.15 | 7.15 | -3.38% | 1,500 | 0.70 |
| Sep 18, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | +0.68% | 1,000 | 0.46 |
| Sep 17, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | +1.38% | 1,000 | 0.46 |
| Sep 16, 2026 | 7.25 | 7.48 | 7.20 | 7.25 | 7.25 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 7.25 | 7.48 | 7.20 | 7.25 | 7.25 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 7.25 | 7.48 | 7.20 | 7.25 | 7.25 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 7.25 | 7.40 | 7.20 | 7.25 | 7.25 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 7.25 | 7.48 | 7.11 | 7.25 | 7.25 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 7.25 | 7.48 | 7.11 | 7.25 | 7.25 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 7.25 | 7.48 | 7.14 | 7.25 | 7.25 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 7.25 | 7.50 | 7.15 | 7.25 | 7.25 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.25 | 7.35 | 7.21 | 7.25 | 7.25 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 7.25 | 7.35 | 7.25 | 7.25 | 7.25 | 0.00% | 0 | 0.00 |
