Asdion Berhad (KLSE:ASDION)
Malaysia
· Delayed Price · Currency is MYR 0.0200
0.00 (0.00%)
At close: Mar 10, 2026
Asdion Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 932,200 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 500,000 |
| Mar 5, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 963,100 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 838,000 |
| Mar 3, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 366,100 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 550,000 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 120,200 |
| Feb 26, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 976,600 |
| Feb 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 40,500 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,000 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 52,300 |
| Feb 9, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 798,000 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 251,500 |
| Feb 4, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 33.33% | 528,700 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 540,700 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 661,500 |
| Jan 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 400 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Jan 27, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 562,900 |
| Jan 26, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 2,907,500 |
| Jan 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 471,800 |
| Jan 22, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 110,500 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 235,600 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 290,000 |
| Jan 19, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 2,136,600 |
| Jan 16, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 324,100 |
| Jan 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 219,300 |
| Jan 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 170,100 |
| Jan 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 402,800 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 52,700 |
| Jan 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 300,000 |
| Jan 8, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 105,100 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 327,300 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 120,200 |
| Jan 5, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 161,900 |
| Jan 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 380,000 |
| Dec 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,900 |
| Dec 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 34,200 |
| Dec 29, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 33.33% | 1,635,300 |
| Dec 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 154,700 |
| Dec 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 75,000 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 145,100 |
| Dec 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 66.67% | 20,600 |
| Dec 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 20,000 |
| Dec 17, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 33.33% | 183,100 |
| Dec 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 205,000 |
| Dec 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 20,000 |
| Dec 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14,500 |
| Dec 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 502,300 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 15,900 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 120,100 |
| Dec 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 296,500 |
| Nov 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 119,800 |
| Nov 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 591,900 |
| Nov 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| Nov 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Nov 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 108,600 |
| Nov 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 125,000 |
| Nov 17, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 27,500 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,590,100 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 408,000 |
| Nov 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 50,000 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Nov 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 78,200 |
| Nov 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 292,800 |
| Nov 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Nov 4, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 441,700 |
| Nov 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 10,600 |
| Oct 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 37,700 |
| Oct 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,400 |
| Oct 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 21,000 |
| Oct 27, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 14,100 |
| Oct 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 17,000 |
| Oct 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,194,200 |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,368,400 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,000 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 50,100 |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 73,200 |
| Oct 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 152,300 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 270,700 |
| Oct 13, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 1,307,200 |
| Oct 10, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 647,700 |
| Oct 9, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 429,000 |
| Oct 8, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 1,160,000 |
| Oct 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 1,752,000 |
| Oct 6, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,037,800 |
| Oct 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 220,300 |
| Oct 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 914,500 |
| Oct 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 225,800 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 2,411,800 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 140,000 |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 5,600 |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 466,000 |
| Sep 22, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 2,700 |
| Sep 19, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 167,700 |
| Sep 18, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,100 |
| Sep 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 42,600 |
| Sep 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 220,100 |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 191,900 |