Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

AYS Ventures Berhad (5021.KL)

Compare

0.2650

-0.0050

(-1.85%)

As of 3:05:07 PM GMT+8. Market Open.

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 25, 2025	0.2700	0.2700	0.2650	0.2650	0.2650	61,800
Feb 24, 2025	0.2750	0.2750	0.2700	0.2700	0.2700	28,800
Feb 21, 2025	0.2800	0.2800	0.2750	0.2750	0.2750	110,000
Feb 20, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	20,000
Feb 19, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	52,000
Feb 18, 2025	0.2750	0.2850	0.2750	0.2800	0.2800	93,300
Feb 17, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	-
Feb 14, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	80,100
Feb 13, 2025	0.2800	0.2850	0.2750	0.2800	0.2800	53,300
Feb 12, 2025	0.2750	0.2850	0.2750	0.2850	0.2850	3,100
Feb 10, 2025	0.2850	0.2850	0.2800	0.2850	0.2850	120,100
Feb 7, 2025	0.2900	0.2900	0.2800	0.2850	0.2850	58,300
Feb 6, 2025	0.2900	0.2900	0.2850	0.2850	0.2850	31,000
Feb 5, 2025	0.2850	0.2900	0.2850	0.2900	0.2900	99,100
Feb 4, 2025	0.2900	0.2900	0.2850	0.2850	0.2850	14,400
Feb 3, 2025	0.2750	0.2900	0.2750	0.2850	0.2850	82,900
Jan 31, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	8,500
Jan 28, 2025	0.2850	0.2850	0.2800	0.2800	0.2800	28,800
Jan 27, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	200
Jan 24, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	16,100
Jan 23, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	2,000
Jan 22, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	50,000
Jan 21, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	38,000
Jan 20, 2025	0.2850	0.2850	0.2800	0.2800	0.2800	44,500
Jan 17, 2025	0.2800	0.2850	0.2800	0.2850	0.2850	101,700
Jan 16, 2025	0.2850	0.2850	0.2750	0.2800	0.2800	131,900
Jan 15, 2025	0.2900	0.2900	0.2800	0.2800	0.2800	114,500
Jan 14, 2025	0.2850	0.2900	0.2850	0.2850	0.2850	86,400
Jan 13, 2025	0.2850	0.2900	0.2850	0.2850	0.2850	105,900
Jan 10, 2025	0.2900	0.2900	0.2800	0.2850	0.2850	287,500
Jan 9, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 8, 2025	0.2950	0.3000	0.2950	0.3000	0.3000	40,300
Jan 7, 2025	0.3000	0.3000	0.2950	0.3000	0.3000	19,800
Jan 6, 2025	0.3000	0.3050	0.2950	0.3000	0.3000	143,000
Jan 3, 2025	0.2950	0.3100	0.2950	0.3000	0.3000	68,600
Jan 2, 2025	0.2950	0.3000	0.2950	0.3000	0.3000	224,200
Dec 31, 2024	0.2950	0.3000	0.2900	0.3000	0.3000	439,900
Dec 30, 2024	0.2900	0.2950	0.2900	0.2950	0.2950	156,900
Dec 27, 2024	0.2900	0.2950	0.2900	0.2900	0.2900	96,400
Dec 26, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	9,000
Dec 24, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	6,000
Dec 23, 2024	0.2850	0.3000	0.2850	0.2950	0.2950	18,300
Dec 20, 2024	0.2950	0.2950	0.2900	0.2950	0.2950	54,000
Dec 19, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	154,500
Dec 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	36,000
Dec 17, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	14,900
Dec 16, 2024	0.3000	0.3050	0.3000	0.3000	0.3000	33,900
Dec 13, 2024	0.3000	0.3050	0.3000	0.3000	0.3000	56,600
Dec 12, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	58,000
Dec 11, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	143,200
Dec 10, 2024	0.3100	0.3100	0.3050	0.3100	0.3100	80,400
Dec 9, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	24,000
Dec 6, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	73,000
Dec 5, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	10,000
Dec 4, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	300,300
Dec 3, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	50,300
Dec 2, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	114,700
Nov 29, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	303,800
Nov 28, 2024	0.3150	0.3200	0.3100	0.3200	0.3200	90,900
Nov 27, 2024	0.3150	0.3200	0.3100	0.3200	0.3200	371,200
Nov 26, 2024	0.3150	0.3300	0.3150	0.3300	0.3300	5,400
Nov 25, 2024	0.3150	0.3350	0.3150	0.3350	0.3350	45,100
Nov 22, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	10,000
Nov 21, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	20,000
Nov 20, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	5,400
Nov 19, 2024	0.3350	0.3350	0.3300	0.3350	0.3350	22,500
Nov 18, 2024	0.3250	0.3350	0.3250	0.3350	0.3350	5,300
Nov 15, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	60,000
Nov 14, 2024	0.3150	0.3300	0.3150	0.3300	0.3300	2,100
Nov 13, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Nov 12, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	22,000
Nov 11, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Nov 8, 2024	0.3250	0.3300	0.3200	0.3300	0.3300	56,100
Nov 7, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	16,700
Nov 6, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	99,500
Nov 5, 2024	0.3300	0.3350	0.3250	0.3350	0.3350	157,900
Nov 4, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Nov 1, 2024	0.3400	0.3400	0.3300	0.3350	0.3350	26,200
Oct 30, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Oct 29, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	27,000
Oct 28, 2024	0.3400	0.3400	0.3300	0.3350	0.3350	83,500
Oct 25, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	11,900
Oct 24, 2024	0.3250	0.3400	0.3250	0.3400	0.3400	6,300
Oct 23, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	27,400
Oct 22, 2024	0.3350	0.3400	0.3300	0.3400	0.3400	110,600
Oct 21, 2024	0.3350	0.3400	0.3350	0.3400	0.3400	37,600
Oct 18, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	48,600
Oct 17, 2024	0.3350	0.3400	0.3350	0.3350	0.3350	32,000
Oct 16, 2024	0.3350	0.3400	0.3350	0.3350	0.3350	27,000
Oct 15, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	100,000
Oct 14, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	4,000
Oct 11, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	106,300
Oct 10, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	183,000
Oct 9, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	41,700
Oct 8, 2024	0.3350	0.3400	0.3350	0.3400	0.3400	24,000
Oct 7, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	800
Oct 4, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	43,300
Oct 3, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	28,100
Oct 2, 2024	0.3450	0.3450	0.3350	0.3450	0.3450	22,100
Oct 1, 2024	0.3450	0.3500	0.3350	0.3450	0.3450	18,200
Sep 30, 2024	0.3450	0.3450	0.3350	0.3450	0.3450	38,700
Sep 27, 2024	0.3300	0.3550	0.3300	0.3550	0.3550	14,300
Sep 26, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	500
Sep 25, 2024	0.3400	0.3450	0.3400	0.3450	0.3450	130,500
Sep 24, 2024	0.3450	0.3500	0.3400	0.3500	0.3500	124,700
Sep 23, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	59,500
Sep 20, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	137,900
Sep 19, 2024	0.0150 Dividend
Sep 19, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	129,200
Sep 18, 2024	0.3650	0.3700	0.3550	0.3700	0.3550	98,200
Sep 17, 2024	0.3450	0.3650	0.3450	0.3650	0.3502	194,600
Sep 13, 2024	0.3450	0.3450	0.3450	0.3450	0.3310	65,200
Sep 12, 2024	0.3400	0.3500	0.3400	0.3500	0.3358	136,000
Sep 11, 2024	0.3500	0.3500	0.3450	0.3450	0.3310	115,500
Sep 10, 2024	0.3400	0.3500	0.3400	0.3500	0.3358	167,900
Sep 9, 2024	0.3450	0.3450	0.3400	0.3400	0.3262	98,100
Sep 6, 2024	0.3450	0.3450	0.3400	0.3450	0.3310	186,100
Sep 5, 2024	0.3450	0.3450	0.3400	0.3450	0.3310	222,900
Sep 4, 2024	0.3450	0.3450	0.3400	0.3450	0.3310	182,600
Sep 3, 2024	0.3450	0.3500	0.3450	0.3450	0.3310	252,800
Sep 2, 2024	0.3450	0.3500	0.3350	0.3450	0.3310	647,500
Aug 30, 2024	0.3550	0.3600	0.3300	0.3500	0.3358	899,600
Aug 29, 2024	0.3550	0.3550	0.3450	0.3550	0.3406	354,000
Aug 28, 2024	0.3600	0.3650	0.3550	0.3600	0.3454	323,800
Aug 27, 2024	0.3650	0.3650	0.3550	0.3600	0.3454	2,254,300
Aug 26, 2024	0.3850	0.3850	0.3800	0.3850	0.3694	107,900
Aug 23, 2024	0.3850	0.3850	0.3850	0.3850	0.3694	-
Aug 22, 2024	0.3850	0.3900	0.3850	0.3850	0.3694	66,800
Aug 21, 2024	0.3900	0.3900	0.3850	0.3900	0.3742	55,700
Aug 20, 2024	0.3950	0.3950	0.3850	0.3900	0.3742	180,800
Aug 19, 2024	0.3950	0.3950	0.3950	0.3950	0.3790	165,100
Aug 16, 2024	0.3950	0.4000	0.3900	0.3950	0.3790	38,600
Aug 15, 2024	0.3950	0.3950	0.3900	0.3900	0.3742	202,800
Aug 14, 2024	0.3900	0.4000	0.3900	0.3950	0.3790	254,100
Aug 13, 2024	0.3950	0.3950	0.3900	0.3900	0.3742	83,200
Aug 12, 2024	0.3950	0.4000	0.3900	0.4000	0.3838	199,000
Aug 9, 2024	0.3800	0.3950	0.3800	0.3900	0.3742	476,500
Aug 8, 2024	0.3900	0.3900	0.3800	0.3800	0.3646	740,000
Aug 7, 2024	0.3850	0.3900	0.3750	0.3900	0.3742	558,300
Aug 6, 2024	0.3750	0.3850	0.3700	0.3850	0.3694	830,500
Aug 5, 2024	0.3800	0.3850	0.3600	0.3650	0.3502	1,560,300
Aug 2, 2024	0.4050	0.4050	0.3800	0.3850	0.3694	3,088,500
Aug 1, 2024	0.4050	0.4150	0.4000	0.4050	0.3886	823,200
Jul 31, 2024	0.4100	0.4150	0.4000	0.4050	0.3886	2,055,300
Jul 30, 2024	0.4300	0.4300	0.4050	0.4100	0.3934	1,384,800
Jul 29, 2024	0.4350	0.4350	0.4250	0.4300	0.4126	571,100
Jul 26, 2024	0.4350	0.4400	0.4250	0.4350	0.4174	1,053,500
Jul 25, 2024	0.4400	0.4450	0.4350	0.4400	0.4222	2,252,700
Jul 24, 2024	0.4450	0.4500	0.4400	0.4450	0.4270	1,035,100
Jul 23, 2024	0.4600	0.4600	0.4450	0.4500	0.4318	1,115,600
Jul 22, 2024	0.4550	0.4650	0.4450	0.4600	0.4414	3,221,300
Jul 19, 2024	0.4400	0.4600	0.4400	0.4550	0.4366	4,817,700
Jul 18, 2024	0.4300	0.4400	0.4250	0.4350	0.4174	3,448,700
Jul 17, 2024	0.4100	0.4300	0.4100	0.4300	0.4126	2,057,800
Jul 16, 2024	0.4100	0.4150	0.4050	0.4100	0.3934	1,296,800
Jul 15, 2024	0.4050	0.4200	0.4050	0.4100	0.3934	618,600
Jul 12, 2024	0.4150	0.4150	0.4050	0.4100	0.3934	165,400
Jul 11, 2024	0.4100	0.4150	0.4050	0.4150	0.3982	933,500
Jul 10, 2024	0.4200	0.4200	0.4000	0.4100	0.3934	755,600
Jul 9, 2024	0.4200	0.4200	0.4100	0.4150	0.3982	233,200
Jul 5, 2024	0.4250	0.4250	0.4150	0.4200	0.4030	293,300
Jul 4, 2024	0.4250	0.4250	0.4200	0.4200	0.4030	616,600
Jul 3, 2024	0.4200	0.4250	0.4150	0.4250	0.4078	793,600
Jul 2, 2024	0.4050	0.4250	0.4050	0.4150	0.3982	2,087,200
Jul 1, 2024	0.3950	0.4000	0.3950	0.4000	0.3838	377,400
Jun 28, 2024	0.4000	0.4050	0.3950	0.3950	0.3790	173,300
Jun 27, 2024	0.4000	0.4050	0.3900	0.4000	0.3838	518,700
Jun 26, 2024	0.4100	0.4100	0.4000	0.4050	0.3886	654,100
Jun 25, 2024	0.4050	0.4050	0.3950	0.4000	0.3838	484,200
Jun 24, 2024	0.4050	0.4050	0.4000	0.4050	0.3886	220,800
Jun 21, 2024	0.4000	0.4100	0.4000	0.4100	0.3934	870,200
Jun 20, 2024	0.4000	0.4000	0.3950	0.4000	0.3838	482,200
Jun 19, 2024	0.4150	0.4150	0.3950	0.4000	0.3838	856,300
Jun 18, 2024	0.4150	0.4200	0.4050	0.4100	0.3934	1,616,300
Jun 14, 2024	0.3850	0.4200	0.3850	0.4100	0.3934	7,490,300
Jun 13, 2024	0.3850	0.3950	0.3850	0.3900	0.3742	981,800
Jun 12, 2024	0.3900	0.3950	0.3850	0.3900	0.3742	1,118,900
Jun 11, 2024	0.3900	0.3950	0.3850	0.3900	0.3742	1,527,800
Jun 10, 2024	0.3900	0.3950	0.3850	0.3900	0.3742	516,800
Jun 7, 2024	0.3800	0.4000	0.3800	0.3900	0.3742	3,496,700
Jun 6, 2024	0.3750	0.3800	0.3750	0.3800	0.3646	433,600
Jun 5, 2024	0.3750	0.3750	0.3700	0.3750	0.3598	162,500
Jun 4, 2024	0.3650	0.3700	0.3650	0.3700	0.3550	701,100
May 31, 2024	0.3700	0.3750	0.3650	0.3700	0.3550	855,300
May 30, 2024	0.3650	0.3750	0.3650	0.3700	0.3550	340,000
May 29, 2024	0.3800	0.3800	0.3650	0.3700	0.3550	776,400
May 28, 2024	0.3750	0.3750	0.3700	0.3700	0.3550	246,200
May 27, 2024	0.3700	0.3800	0.3700	0.3750	0.3598	402,800
May 24, 2024	0.3800	0.3800	0.3750	0.3750	0.3598	258,300
May 23, 2024	0.3800	0.3850	0.3800	0.3800	0.3646	292,700
May 21, 2024	0.3800	0.3900	0.3800	0.3850	0.3694	803,100
May 20, 2024	0.3800	0.3900	0.3750	0.3800	0.3646	1,189,500
May 17, 2024	0.3850	0.3900	0.3800	0.3800	0.3646	590,900
May 16, 2024	0.3800	0.3850	0.3750	0.3850	0.3694	875,100
May 15, 2024	0.3700	0.3800	0.3700	0.3800	0.3646	700,900
May 14, 2024	0.3650	0.3700	0.3650	0.3700	0.3550	97,500
May 13, 2024	0.3700	0.3700	0.3650	0.3700	0.3550	310,800
May 10, 2024	0.3700	0.3750	0.3650	0.3750	0.3598	180,600
May 9, 2024	0.3700	0.3700	0.3650	0.3650	0.3502	101,100
May 8, 2024	0.3650	0.3700	0.3650	0.3700	0.3550	375,500
May 7, 2024	0.3650	0.3700	0.3600	0.3700	0.3550	628,400
May 6, 2024	0.3650	0.3700	0.3600	0.3650	0.3502	213,200
May 3, 2024	0.3600	0.3650	0.3600	0.3600	0.3454	78,700
May 2, 2024	0.3700	0.3700	0.3600	0.3600	0.3454	127,500
Apr 30, 2024	0.3600	0.3700	0.3600	0.3700	0.3550	272,100
Apr 29, 2024	0.3600	0.3650	0.3600	0.3650	0.3502	149,300
Apr 26, 2024	0.3600	0.3650	0.3600	0.3600	0.3454	183,100
Apr 25, 2024	0.3650	0.3650	0.3550	0.3600	0.3454	226,400
Apr 24, 2024	0.3650	0.3650	0.3600	0.3650	0.3502	71,600
Apr 23, 2024	0.3700	0.3700	0.3600	0.3650	0.3502	236,800
Apr 22, 2024	0.3650	0.3650	0.3600	0.3650	0.3502	182,000
Apr 19, 2024	0.3700	0.3700	0.3600	0.3650	0.3502	229,900
Apr 18, 2024	0.3650	0.3800	0.3650	0.3700	0.3550	257,300
Apr 17, 2024	0.3600	0.3650	0.3600	0.3650	0.3502	129,500
Apr 16, 2024	0.3650	0.3650	0.3550	0.3600	0.3454	632,200
Apr 15, 2024	0.3750	0.3750	0.3700	0.3700	0.3550	624,200
Apr 12, 2024	0.3750	0.3750	0.3750	0.3750	0.3598	241,000
Apr 9, 2024	0.3750	0.3750	0.3700	0.3750	0.3598	262,300
Apr 8, 2024	0.3750	0.3800	0.3750	0.3750	0.3598	277,600
Apr 5, 2024	0.3850	0.3950	0.3750	0.3800	0.3646	800,200
Apr 4, 2024	0.3650	0.3950	0.3650	0.3900	0.3742	2,745,800
Apr 3, 2024	0.3650	0.3650	0.3650	0.3650	0.3502	100
Apr 2, 2024	0.3650	0.3700	0.3600	0.3600	0.3454	554,900
Apr 1, 2024	0.3600	0.3650	0.3550	0.3650	0.3502	422,800
Mar 29, 2024	0.3550	0.3550	0.3550	0.3550	0.3406	62,900
Mar 27, 2024	0.3600	0.3600	0.3550	0.3600	0.3454	122,400
Mar 26, 2024	0.3650	0.3650	0.3600	0.3600	0.3454	398,000
Mar 25, 2024	0.3600	0.3650	0.3600	0.3650	0.3502	168,400
Mar 22, 2024	0.3500	0.3600	0.3500	0.3550	0.3406	536,100
Mar 21, 2024	0.3550	0.3550	0.3500	0.3550	0.3406	317,000
Mar 20, 2024	0.3550	0.3600	0.3500	0.3550	0.3406	401,000
Mar 19, 2024	0.3550	0.3600	0.3500	0.3600	0.3454	141,100
Mar 18, 2024	0.3500	0.3550	0.3500	0.3550	0.3406	131,200
Mar 15, 2024	0.3500	0.3600	0.3500	0.3600	0.3454	42,200
Mar 14, 2024	0.3550	0.3600	0.3500	0.3600	0.3454	173,900
Mar 13, 2024	0.3550	0.3600	0.3500	0.3600	0.3454	94,100
Mar 12, 2024	0.3600	0.3600	0.3500	0.3600	0.3454	134,800
Mar 11, 2024	0.3550	0.3600	0.3500	0.3500	0.3358	322,500
Mar 8, 2024	0.3650	0.3650	0.3600	0.3600	0.3454	16,100
Mar 7, 2024	0.3550	0.3600	0.3550	0.3600	0.3454	10,200
Mar 6, 2024	0.3650	0.3650	0.3600	0.3600	0.3454	91,200
Mar 5, 2024	0.3650	0.3650	0.3600	0.3600	0.3454	31,500
Mar 4, 2024	0.3600	0.3650	0.3600	0.3600	0.3454	208,300
Mar 1, 2024	0.3650	0.3650	0.3600	0.3600	0.3454	251,800
Feb 29, 2024	0.3600	0.3650	0.3550	0.3650	0.3502	138,500
Feb 28, 2024	0.3650	0.3650	0.3550	0.3600	0.3454	386,800
Feb 27, 2024	0.3750	0.3750	0.3600	0.3700	0.3550	233,900
Feb 26, 2024	0.3600	0.3750	0.3600	0.3750	0.3598	1,050,300

5087.KL Mycron Steel Berhad

0.3300

-5.71%

3778.KL Melewar Industrial Group Berhad

0.1850

0.00%

7217.KL Eonmetall Group Berhad

0.2850

0.00%

7020.KL ASTEEL Group Berhad

0.0700

0.00%

5665.KL Southern Steel Berhad

0.4800

0.00%

4235.KL Lion Industries Corporation Berhad

0.1800

-2.70%

5098.KL Malaysia Steel Works (KL) Bhd.

0.2700

-5.26%

0288.KL Minox International Group Berhad

0.2450

-2.00%

7014.KL YLI Holdings Berhad

0.4050

0.00%

9881.KL Leader Steel Holdings Berhad

0.3750

-2.60%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

AYS Ventures Berhad (5021.KL)

Related Tickers