AYER Holdings Berhad (KLSE:AYER)
Malaysia · Delayed Price · Currency is MYR 7.12
0.00 (0.00%)
At close: Jun 8, 2026
AYER Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 7.10 | 7.12 | 7.10 | 7.12 | 7.12 | - | 26,800 |
| Jun 5, 2026 | 7.10 | 7.20 | 7.10 | 7.12 | 7.12 | 0.28% | 4,900 |
| Jun 4, 2026 | 7.36 | 7.36 | 7.10 | 7.10 | 7.10 | -1.39% | 20,700 |
| Jun 3, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.20 | -0.67% | 13,000 |
| May 29, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.25 | 0.68% | 17,200 |
| May 26, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.20 | 0.68% | 1,000 |
| May 25, 2026 | 7.39 | 7.45 | 7.35 | 7.35 | 7.15 | 0.55% | 11,000 |
| May 22, 2026 | 7.32 | 7.32 | 7.31 | 7.31 | 7.11 | - | 3,400 |
| May 21, 2026 | 7.30 | 7.31 | 7.30 | 7.31 | 7.11 | 0.14% | 16,400 |
| May 20, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.10 | - | 12,700 |
| May 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.10 | - | 100 |
| May 15, 2026 | 7.22 | 7.30 | 7.22 | 7.30 | 7.10 | - | 10,500 |
| May 14, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.10 | - | 100 |
| May 13, 2026 | 7.30 | 7.30 | 7.22 | 7.30 | 7.10 | - | 22,200 |
| May 12, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.10 | - | 100 |
| May 11, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.10 | - | 6,900 |
| May 8, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.10 | - | 200 |
| May 7, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.10 | 1.39% | 3,000 |
| May 6, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.01 | 0.70% | 5,000 |
| May 5, 2026 | 7.35 | 7.35 | 7.15 | 7.15 | 6.96 | -2.05% | 8,000 |
| May 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.10 | - | 100 |
| Apr 30, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.10 | - | 100 |
| Apr 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.10 | - | 2,100 |
| Apr 23, 2026 | 7.42 | 7.42 | 7.30 | 7.30 | 7.10 | -1.62% | 50,100 |
| Apr 22, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.22 | - | 100 |
| Apr 21, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.22 | - | 100 |
| Apr 20, 2026 | 7.15 | 7.42 | 7.15 | 7.42 | 7.22 | - | 300 |
| Apr 17, 2026 | 7.23 | 7.42 | 7.23 | 7.42 | 7.22 | 3.06% | 17,200 |
| Apr 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.01 | 0.70% | 5,000 |
| Apr 15, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.96 | 0.70% | 17,200 |
| Apr 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.91 | 1.43% | 4,100 |
| Apr 9, 2026 | 7.03 | 7.03 | 7.00 | 7.00 | 6.81 | -4.76% | 5,000 |
| Apr 6, 2026 | 7.15 | 7.35 | 7.15 | 7.35 | 7.15 | 4.85% | 3,500 |
| Apr 2, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 6.82 | 1.59% | 20,000 |
| Apr 1, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.71 | -0.14% | 3,000 |
| Mar 25, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.72 | -0.58% | 10,000 |
| Mar 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.76 | - | 9,000 |
| Mar 18, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.76 | -0.71% | 1,000 |
| Mar 16, 2026 | 7.06 | 7.06 | 7.00 | 7.00 | 6.81 | -1.13% | 10,000 |
| Mar 13, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 6.89 | -0.28% | 20,000 |
| Mar 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.91 | - | 100 |
| Mar 11, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 6.91 | 1.43% | 3,000 |
| Mar 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | -0.28% | 10,000 |
| Mar 9, 2026 | 7.01 | 7.02 | 7.01 | 7.02 | 6.83 | -0.43% | 1,200 |
| Mar 4, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.86 | 0.43% | 5,100 |
| Mar 3, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.83 | 0.14% | 5,000 |
| Feb 27, 2026 | 7.15 | 7.15 | 7.01 | 7.01 | 6.82 | -5.01% | 3,000 |
| Feb 19, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.18 | -0.40% | 1,000 |
| Feb 9, 2026 | 7.29 | 7.41 | 7.29 | 7.41 | 7.21 | 1.65% | 400 |
| Feb 3, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.09 | - | 100 |