AYER Holdings Berhad (KLSE:AYER)
Malaysia · Delayed Price · Currency is MYR 7.03
+0.01 (0.14%)
At close: Oct 28, 2025
AYER Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 7.48 | 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 |
| Sep 3, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.52 | -7.97% | 100 |
| Aug 22, 2025 | 7.10 | 7.38 | 7.10 | 7.28 | 7.09 | 2.54% | 3,800 |
| Aug 20, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 6.91 | 1.43% | 800 |
| Aug 19, 2025 | 6.91 | 7.30 | 6.91 | 7.00 | 6.81 | 1.30% | 9,800 |
| Aug 18, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.73 | 0.14% | 500 |
| Aug 15, 2025 | 6.82 | 6.90 | 6.82 | 6.90 | 6.72 | 3.76% | 5,100 |
| Aug 11, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.47 | -1.48% | 1,500 |
| Aug 5, 2025 | 6.61 | 6.75 | 6.60 | 6.75 | 6.57 | 3.69% | 13,000 |
| Jul 29, 2025 | 6.52 | 6.53 | 6.51 | 6.51 | 6.34 | -0.15% | 2,400 |
| Jul 28, 2025 | 6.52 | 6.52 | 6.51 | 6.52 | 6.35 | - | 2,000 |
| Jul 23, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.35 | -3.12% | 100 |
| Jul 11, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.55 | -0.30% | 800 |
| Jul 4, 2025 | 6.72 | 6.75 | 6.72 | 6.75 | 6.57 | 0.45% | 1,000 |
| Jul 1, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.54 | - | 200 |
| Jun 26, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.54 | -1.18% | 700 |
| Jun 24, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.62 | - | 6,700 |
| Jun 18, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.62 | 1.49% | 500 |
| Jun 16, 2025 | 7.20 | 7.20 | 6.70 | 6.70 | 6.52 | -6.94% | 7,400 |
| Jun 13, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.01 | - | 200 |
| Jun 10, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.01 | -5.26% | 2,700 |
| Jun 9, 2025 | 7.25 | 7.60 | 7.25 | 7.60 | 7.40 | 4.97% | 1,200 |
| Jun 6, 2025 | 7.20 | 7.24 | 7.20 | 7.24 | 7.05 | 0.28% | 800 |
| Jun 5, 2025 | 7.20 | 7.22 | 7.20 | 7.22 | 7.03 | -0.41% | 500 |
| Jun 4, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.06 | -2.29% | 900 |
| Jun 3, 2025 | 7.42 | 7.42 | 7.20 | 7.42 | 7.22 | -5.12% | 3,600 |
| May 30, 2025 | 7.80 | 7.82 | 7.80 | 7.82 | 7.22 | 0.26% | 700 |
| May 29, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | 7.20 | 0.65% | 8,200 |
| May 28, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.16 | -0.39% | 3,500 |
| May 27, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.19 | 0.78% | 1,400 |
| May 26, 2025 | 7.96 | 7.96 | 7.72 | 7.72 | 7.13 | -3.02% | 4,000 |
| May 23, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.35 | -0.25% | 1,300 |