AYER Holdings Berhad (KLSE:AYER)
Malaysia · Delayed Price · Currency is MYR 7.01
0.00 (0.00%)
At close: Feb 27, 2026
AYER Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.15 | 7.15 | 7.01 | 7.01 | 7.01 | -5.01% | 3,000 |
| Feb 19, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.40% | 1,000 |
| Feb 9, 2026 | 7.29 | 7.41 | 7.29 | 7.41 | 7.41 | 1.65% | 400 |
| Feb 3, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | 100 |
| Jan 30, 2026 | 7.20 | 7.29 | 7.20 | 7.29 | 7.29 | 1.96% | 1,200 |
| Jan 28, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 1.27% | 2,000 |
| Jan 26, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.57% | 1,000 |
| Jan 20, 2026 | 7.01 | 7.02 | 7.01 | 7.02 | 7.02 | 0.14% | 4,200 |
| Jan 19, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.14% | 700 |
| Jan 16, 2026 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | -5.28% | 600 |
| Jan 9, 2026 | 7.40 | 7.40 | 7.39 | 7.39 | 7.39 | -0.14% | 3,200 |
| Jan 8, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 5.71% | 100 |
| Dec 26, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.86% | 200 |
| Dec 19, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | 100 |
| Dec 18, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | 400 |
| Dec 17, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.14% | 400 |
| Dec 15, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - | 1,800 |
| Dec 11, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.00% | 200 |
| Dec 8, 2025 | 6.93 | 7.00 | 6.93 | 7.00 | 7.00 | 1.01% | 1,400 |
| Dec 1, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - | 4,000 |
| Nov 28, 2025 | 6.91 | 6.93 | 6.91 | 6.93 | 6.93 | 0.29% | 1,100 |
| Nov 21, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -1.71% | 500 |
| Oct 31, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | 600 |
| Oct 28, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.14% | 100 |
| Oct 27, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | 5,000 |
| Oct 24, 2025 | 6.90 | 7.02 | 6.90 | 7.02 | 7.02 | -5.14% | 800 |
| Oct 22, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.20% | 100 |
| Oct 21, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | 100 |
| Oct 17, 2025 | 7.49 | 7.49 | 7.47 | 7.49 | 7.29 | -0.13% | 3,300 |
| Oct 16, 2025 | 7.45 | 7.55 | 7.44 | 7.50 | 7.30 | 0.27% | 6,900 |
| Oct 14, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.28 | - | 500 |
| Oct 13, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.28 | - | 1,000 |
| Oct 9, 2025 | 7.55 | 7.55 | 7.48 | 7.48 | 7.28 | -1.06% | 3,300 |
| Oct 7, 2025 | 7.58 | 7.58 | 7.56 | 7.56 | 7.36 | -0.53% | 600 |
| Oct 6, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.40 | -1.04% | 2,000 |
| Oct 1, 2025 | 7.48 | 7.68 | 7.48 | 7.68 | 7.47 | 2.40% | 4,700 |
| Sep 30, 2025 | 7.17 | 7.50 | 7.17 | 7.50 | 7.30 | 4.60% | 400 |
| Sep 17, 2025 | 7.10 | 7.17 | 7.10 | 7.17 | 6.98 | 2.43% | 4,000 |
| Sep 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | - | 2,000 |
| Sep 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | - | 1,500 |
| Sep 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | - | 2,000 |
| Sep 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | - | 800 |
| Sep 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | 4.48% | 1,300 |