Asdion Berhad (KLSE:ASDION)
Malaysia · Delayed Price · Currency is MYR 0.0250
0.00 (0.00%)
At close: Oct 22, 2025
Asdion Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,000 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 50,100 |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 73,200 |
| Oct 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 152,300 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 270,700 |
| Oct 13, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 1,307,200 |
| Oct 10, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 647,700 |
| Oct 9, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 429,000 |
| Oct 8, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 1,160,000 |
| Oct 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 1,752,000 |
| Oct 6, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,037,800 |
| Oct 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 220,300 |
| Oct 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 914,500 |
| Oct 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 225,800 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 2,411,800 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 140,000 |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 5,600 |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 466,000 |
| Sep 22, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 2,700 |
| Sep 19, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 167,700 |
| Sep 18, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,100 |
| Sep 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 42,600 |
| Sep 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 220,100 |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 191,900 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 101,000 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 398,000 |
| Sep 4, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 82,300 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 100,000 |
| Aug 28, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 209,600 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 100 |
| Aug 25, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 111,400 |
| Aug 22, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 110,100 |
| Aug 21, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,210,800 |
| Aug 20, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 350,200 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 20,200 |
| Aug 13, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 10,200 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 5,700 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 500 |
| Aug 6, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 60,100 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 107,000 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Aug 1, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,116,200 |
| Jul 31, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 18,100 |
| Jul 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,401,000 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 586,400 |
| Jul 28, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 270,000 |
| Jul 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 31,200 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 32,900 |
| Jul 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 1,071,100 |