AYER Holdings Berhad (KLSE:AYER)
Malaysia · Delayed Price · Currency is MYR 7.17
+0.17 (2.43%)
At close: Sep 17, 2025
AYER Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7.10 | 7.17 | 7.10 | 7.17 | 7.17 | 2.43% | 4,000 |
| Sep 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2,000 |
| Sep 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,500 |
| Sep 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2,000 |
| Sep 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 800 |
| Sep 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.48% | 1,300 |
| Sep 3, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -7.97% | 100 |
| Aug 22, 2025 | 7.10 | 7.38 | 7.10 | 7.28 | 7.28 | 2.54% | 3,800 |
| Aug 20, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 800 |
| Aug 19, 2025 | 6.91 | 7.30 | 6.91 | 7.00 | 7.00 | 1.30% | 9,800 |
| Aug 18, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.14% | 500 |
| Aug 15, 2025 | 6.82 | 6.90 | 6.82 | 6.90 | 6.90 | 3.76% | 5,100 |
| Aug 11, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | 1,500 |
| Aug 5, 2025 | 6.61 | 6.75 | 6.60 | 6.75 | 6.75 | 3.69% | 13,000 |
| Jul 29, 2025 | 6.52 | 6.53 | 6.51 | 6.51 | 6.51 | -0.15% | 2,400 |
| Jul 28, 2025 | 6.52 | 6.52 | 6.51 | 6.52 | 6.52 | - | 2,000 |
| Jul 23, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -3.12% | 100 |
| Jul 11, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.30% | 800 |
| Jul 4, 2025 | 6.72 | 6.75 | 6.72 | 6.75 | 6.75 | 0.45% | 1,000 |
| Jul 1, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | 200 |
| Jun 26, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -1.18% | 700 |
| Jun 24, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 6,700 |
| Jun 18, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | 500 |
| Jun 16, 2025 | 7.20 | 7.20 | 6.70 | 6.70 | 6.70 | -6.94% | 7,400 |
| Jun 13, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 200 |
| Jun 10, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -5.26% | 2,700 |
| Jun 9, 2025 | 7.25 | 7.60 | 7.25 | 7.60 | 7.60 | 4.97% | 1,200 |
| Jun 6, 2025 | 7.20 | 7.24 | 7.20 | 7.24 | 7.24 | 0.28% | 800 |
| Jun 5, 2025 | 7.20 | 7.22 | 7.20 | 7.22 | 7.22 | -0.41% | 500 |
| Jun 4, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | -2.29% | 900 |
| Jun 3, 2025 | 7.42 | 7.42 | 7.20 | 7.42 | 7.42 | -5.12% | 3,600 |
| May 30, 2025 | 7.80 | 7.82 | 7.80 | 7.82 | 7.42 | 0.26% | 700 |
| May 29, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | 7.40 | 0.65% | 8,200 |
| May 28, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.35 | -0.39% | 3,500 |
| May 27, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.38 | 0.78% | 1,400 |
| May 26, 2025 | 7.96 | 7.96 | 7.72 | 7.72 | 7.33 | -3.02% | 4,000 |
| May 23, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.55 | -0.25% | 1,300 |
| May 22, 2025 | 8.00 | 8.00 | 7.98 | 7.98 | 7.57 | 2.31% | 300 |
| May 21, 2025 | 7.84 | 7.84 | 7.80 | 7.80 | 7.40 | -0.76% | 17,800 |
| May 20, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.46 | -0.51% | 2,200 |
| May 19, 2025 | 7.99 | 7.99 | 7.90 | 7.90 | 7.50 | -1.13% | 15,200 |
| May 16, 2025 | 7.70 | 7.99 | 7.70 | 7.99 | 7.58 | 3.77% | 8,900 |
| May 14, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.31 | -1.28% | 3,000 |
| May 13, 2025 | 7.92 | 8.40 | 7.80 | 7.80 | 7.40 | -2.50% | 8,700 |
| May 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.59 | - | 2,000 |
| May 8, 2025 | 8.40 | 8.40 | 8.00 | 8.00 | 7.59 | -4.53% | 6,200 |
| May 7, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 7.95 | - | 300 |
| May 6, 2025 | 8.00 | 9.00 | 8.00 | 8.38 | 7.95 | 4.75% | 3,700 |
| May 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.59 | - | 100 |
| Apr 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.59 | - | 100 |