AYER Holdings Berhad (KLSE:AYER)
Malaysia · Delayed Price · Currency is MYR 8.10
+0.35 (4.52%)
At close: Oct 30, 2026
AYER Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | 4.52% | 3,500 |
| Oct 29, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 500 |
| Oct 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.13% | 900 |
| Oct 26, 2026 | 8.19 | 8.19 | 8.00 | 8.00 | 8.00 | 0.13% | 1,100 |
| Oct 22, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 200 |
| Oct 21, 2026 | 7.95 | 7.99 | 7.88 | 7.99 | 7.99 | 0.50% | 2,000 |
| Oct 20, 2026 | 7.99 | 7.99 | 7.90 | 7.95 | 7.95 | 1.27% | 7,400 |
| Oct 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3.29% | 500 |
| Oct 16, 2026 | 7.79 | 7.80 | 7.60 | 7.60 | 7.60 | -0.65% | 9,100 |
| Oct 15, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | 1,000 |
| Oct 14, 2026 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | 0.65% | 3,400 |
| Oct 13, 2026 | 7.58 | 7.70 | 7.58 | 7.70 | 7.70 | 1.99% | 200 |
| Oct 6, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | 300 |
| Oct 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 100 |
| Oct 1, 2026 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 2.67% | 20,100 |
| Sep 30, 2026 | 7.78 | 7.78 | 7.50 | 7.50 | 7.50 | -1.32% | 1,100 |
| Sep 29, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 200 |
| Sep 28, 2026 | 7.50 | 7.70 | 7.50 | 7.60 | 7.60 | 1.60% | 12,100 |
| Sep 24, 2026 | 7.47 | 7.48 | 7.47 | 7.48 | 7.48 | 0.13% | 3,000 |
| Sep 23, 2026 | 7.25 | 7.47 | 7.25 | 7.47 | 7.47 | 3.75% | 4,700 |
| Sep 22, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | 2,000 |
| Sep 21, 2026 | 7.16 | 7.16 | 7.15 | 7.15 | 7.15 | -3.38% | 1,500 |
| Sep 18, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | 1,000 |
| Sep 17, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | 1,000 |
| Sep 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.41% | 3,000 |
| Aug 27, 2026 | 7.26 | 7.28 | 7.26 | 7.28 | 7.28 | 0.41% | 5,700 |
| Aug 26, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 6,100 |
| Aug 21, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | 200 |
| Aug 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | 1,800 |
| Aug 19, 2026 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 3.45% | 18,200 |
| Aug 18, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.33% | 3,000 |
| Aug 6, 2026 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 2.04% | 10,100 |
| Aug 5, 2026 | 7.30 | 7.50 | 7.30 | 7.35 | 7.35 | 2.08% | 5,300 |
| Aug 3, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.17% | 6,000 |
| Jul 30, 2026 | 7.31 | 7.36 | 7.31 | 7.36 | 7.36 | 0.82% | 7,500 |
| Jul 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | 600 |
| Jul 24, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | 3,300 |
| Jul 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | 17,000 |
| Jul 14, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | 100 |
| Jul 13, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | 5,000 |
| Jul 10, 2026 | 7.39 | 7.60 | 7.39 | 7.40 | 7.40 | 0.68% | 22,300 |
| Jul 8, 2026 | 7.28 | 7.38 | 7.28 | 7.35 | 7.35 | 2.08% | 8,600 |
| Jul 6, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 100 |
| Jul 1, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | 100 |
| Jun 29, 2026 | 7.12 | 7.12 | 7.00 | 7.00 | 7.00 | -1.69% | 1,600 |
| Jun 25, 2026 | 7.15 | 7.15 | 7.12 | 7.12 | 7.12 | - | 6,800 |
| Jun 23, 2026 | 7.15 | 7.15 | 7.12 | 7.12 | 7.12 | -1.11% | 3,300 |
| Jun 19, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | 1,800 |
| Jun 18, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | 600 |
| Jun 16, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | 17,900 |