Skip to main content
AYS Ventures Berhad (KLSE:AYS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.215
-0.010 (-4.44%)
At close: Apr 29, 2026

AYS Ventures Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.220.220.220.220.22-4.44%57,300
Apr 28, 20260.220.230.210.230.232.27%286,400
Apr 27, 20260.210.220.210.220.224.76%233,300
Apr 24, 20260.210.210.210.210.21-101,200
Apr 23, 20260.210.220.210.210.21-120,100
Apr 22, 20260.210.210.210.210.21-64,300
Apr 21, 20260.210.210.210.210.21-7,100
Apr 20, 20260.210.210.210.210.21-2.33%266,100
Apr 17, 20260.210.220.210.220.22-2,100
Apr 16, 20260.210.220.210.220.22-500
Apr 15, 20260.210.220.210.220.22-48,200
Apr 13, 20260.220.220.210.220.22-55,100
Apr 10, 20260.220.220.210.220.22-18,800
Apr 9, 20260.210.220.210.220.224.88%42,600
Apr 8, 20260.210.210.210.210.212.50%39,400
Apr 7, 20260.200.200.200.200.20-8,000
Apr 6, 20260.200.200.200.200.20-2.44%119,600
Apr 3, 20260.210.220.210.210.21-4.65%62,700
Apr 2, 20260.220.220.210.220.222.38%4,200
Apr 1, 20260.210.210.210.210.21-15,000
Mar 31, 20260.210.210.210.210.21-4.55%10,000
Mar 30, 20260.230.230.210.220.22-2.22%35,100
Mar 27, 20260.230.230.210.230.237.14%237,200
Mar 26, 20260.220.220.210.210.215.00%51,200
Mar 25, 20260.210.220.200.200.20-6,100
Mar 24, 20260.220.220.200.200.20-26,100
Mar 19, 20260.210.220.200.200.20-11.11%11,100
Mar 18, 20260.210.230.210.230.23-13,900
Mar 17, 20260.210.230.210.230.239.76%145,500
Mar 16, 20260.210.210.210.210.212.50%800
Mar 13, 20260.200.210.200.200.20-2.44%51,100
Mar 12, 20260.200.210.200.210.212.50%10,100
Mar 11, 20260.210.210.200.200.20-300
Mar 10, 20260.190.210.190.200.205.26%11,000
Mar 9, 20260.200.210.190.190.19-9.52%96,700
Mar 6, 20260.210.210.210.210.215.00%132,800
Mar 5, 20260.190.210.190.200.20-133,600
Mar 4, 20260.200.200.200.200.20-2.44%5,000
Mar 3, 20260.200.210.190.210.21-2.38%116,200
Mar 2, 20260.210.220.180.210.21-109,800
Feb 27, 20260.210.220.210.210.21-2.33%60,300
Feb 26, 20260.220.220.210.220.22-4.44%216,200
Feb 25, 20260.220.230.220.230.234.65%179,800
Feb 20, 20260.210.220.210.220.22-2.27%74,500
Feb 19, 20260.220.220.220.220.222.33%100
Feb 16, 20260.220.220.210.220.222.38%55,600
Feb 13, 20260.220.220.210.210.21-2.33%14,000
Feb 12, 20260.210.220.210.220.222.38%25,000
Feb 11, 20260.210.210.210.210.21-2.33%4,000
Feb 10, 20260.220.220.210.220.22-7,500
Feb 9, 20260.220.220.210.220.22-2.27%304,700
Feb 6, 20260.230.230.220.220.22-2.22%25,100
Feb 5, 20260.220.230.220.230.23-131,200
Feb 4, 20260.220.230.220.230.23-158,200
Jan 30, 20260.220.230.220.230.23-2.17%38,500
Jan 29, 20260.230.230.230.230.232.22%100
Jan 28, 20260.220.230.220.230.23-2.17%73,300
Jan 27, 20260.220.230.220.230.23-200
Jan 22, 20260.220.230.220.230.23-32,100
Jan 21, 20260.220.230.220.230.23-85,500
Jan 20, 20260.220.230.220.230.232.22%76,600
Jan 19, 20260.230.240.210.230.23-4.26%245,800
Jan 16, 20260.220.240.220.240.246.82%81,900
Jan 15, 20260.220.220.220.220.22-2.22%500
Jan 14, 20260.230.230.220.230.23-10,100
Jan 13, 20260.220.230.220.230.232.27%66,100
Jan 12, 20260.220.230.220.220.22-4.35%52,400
Jan 9, 20260.240.240.220.230.23-2.13%131,200
Jan 8, 20260.210.240.210.240.244.44%170,300
Jan 6, 20260.220.230.220.230.23-4.26%51,200
Jan 5, 20260.220.240.220.240.24-20,200
Dec 29, 20250.220.240.220.240.249.30%56,000
Dec 26, 20250.230.230.220.220.22-28,400
Dec 24, 20250.220.230.220.220.22-4.44%73,500
Dec 23, 20250.210.230.210.230.23-2.17%40,100
Dec 22, 20250.230.240.210.230.232.22%114,100
Dec 18, 20250.210.230.210.230.23-4.26%88,100
Dec 17, 20250.210.240.210.240.242.17%25,100
Dec 16, 20250.230.230.230.230.23-2.13%5,100
Dec 12, 20250.220.240.220.240.242.17%23,000
Dec 9, 20250.220.230.220.230.23-2.13%16,100
Dec 5, 20250.220.240.220.240.24-10,800
Dec 2, 20250.240.240.240.240.246.82%100
Dec 1, 20250.230.240.220.220.22-6.38%54,600
Nov 27, 20250.230.240.230.240.244.44%58,500
Nov 26, 20250.230.240.230.230.23-8.16%21,400
Nov 25, 20250.250.250.240.250.25-3.92%98,000
Nov 21, 20250.240.260.240.260.262.00%400
Nov 20, 20250.250.250.250.250.254.17%100
Nov 19, 20250.250.250.240.240.24-4.00%100,000
Nov 18, 20250.240.250.240.250.25-1,300
Nov 17, 20250.250.250.250.250.252.04%109,000
Nov 14, 20250.250.250.250.250.25-2.00%6,100
Nov 13, 20250.260.260.250.250.25-18,200
Nov 12, 20250.250.250.250.250.25-1.96%16,800
Nov 11, 20250.250.260.250.260.262.00%60,200
Nov 10, 20250.250.250.250.250.25-1.96%1,800
Nov 7, 20250.260.260.260.260.26-4,000
Nov 6, 20250.260.260.260.260.26-1,000
Nov 5, 20250.250.260.250.260.26-1.92%58,200