Historical Price


Filter Dates:
From / / To / /

Historical price from Jan 03, 2025 to Apr 04, 2025

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(20/03/2025 to 04/04/2025)		 0.030 0.040 0.030 0.035 3,179,4000.035
Previous 2 weeks
(05/03/2025 to 19/03/2025)		 0.035 0.040 0.030 0.035 13,007,2000.035
Previous 4 weeks
(04/02/2025 to 04/03/2025)		 0.035 0.040 0.030 0.035 19,028,2000.035
Daily Historical Data
04/04/2025 0.040 0.040 0.035 0.035 229,6000.035
03/04/2025 0.040 0.040 0.035 0.040 1,005,0000.040
02/04/2025 0.040 0.040 0.035 0.040 372,4000.040
28/03/2025 0.035 0.040 0.035 0.040 88,3000.040
27/03/2025 0.035 0.040 0.035 0.040 52,1000.040
26/03/2025 0.035 0.035 0.030 0.030 600,1000.030
25/03/2025 0.030 0.035 0.030 0.035 213,8000.035
24/03/2025 0.030 0.030 0.030 0.030 60,0000.030
21/03/2025 0.035 0.040 0.035 0.040 323,0000.040
20/03/2025 0.030 0.035 0.030 0.035 235,1000.035
19/03/2025 0.035 0.035 0.035 0.035 10,8000.035
17/03/2025 0.040 0.040 0.035 0.035 470,7000.035
14/03/2025 0.035 0.040 0.035 0.035 2,491,8000.035
13/03/2025 0.030 0.040 0.030 0.035 73,2000.035
12/03/2025 0.035 0.040 0.035 0.040 800,1000.040
11/03/2025 0.035 0.040 0.035 0.040 215,2000.040
10/03/2025 0.040 0.040 0.035 0.040 2,551,4000.040
07/03/2025 0.040 0.040 0.035 0.040 83,4000.040
06/03/2025 0.035 0.035 0.030 0.035 1,726,5000.035
05/03/2025 0.035 0.035 0.030 0.030 1,404,7000.030
04/03/2025 0.035 0.035 0.035 0.035 807,2000.035
03/03/2025 0.035 0.035 0.030 0.035 1,225,3000.035
28/02/2025 0.035 0.035 0.035 0.035 797,9000.035
27/02/2025 0.035 0.040 0.035 0.035 1,800,3000.035
26/02/2025 0.035 0.040 0.035 0.040 130,1000.040
25/02/2025 0.035 0.040 0.035 0.040 338,4000.040
24/02/2025 0.035 0.040 0.035 0.040 595,9000.040
21/02/2025 0.035 0.040 0.035 0.035 269,1000.035
20/02/2025 0.040 0.040 0.035 0.040 4,3000.040
19/02/2025 0.035 0.040 0.035 0.040 104,5000.040
18/02/2025 0.035 0.035 0.035 0.035 60,0000.035
17/02/2025 0.035 0.035 0.035 0.035 306,0000.035
14/02/2025 0.035 0.040 0.030 0.035 615,6000.035
13/02/2025 0.040 0.040 0.030 0.040 4,487,2000.040
12/02/2025 0.035 0.040 0.035 0.040 735,7000.040
10/02/2025 0.040 0.040 0.035 0.035 3,386,9000.035
07/02/2025 0.040 0.040 0.035 0.040 42,9000.040
06/02/2025 0.030 0.040 0.030 0.040 2,188,5000.040
05/02/2025 0.035 0.035 0.030 0.035 1,064,7000.035
04/02/2025 0.035 0.035 0.035 0.035 67,7000.035
03/02/2025 0.035 0.035 0.035 0.035 60,4000.035
31/01/2025 0.035 0.035 0.030 0.035 305,6000.035
28/01/2025 0.035 0.035 0.035 0.035 1,0000.035
27/01/2025 0.030 0.035 0.030 0.035 43,3000.035
24/01/2025 0.035 0.035 0.030 0.035 43,6000.035
23/01/2025 0.030 0.035 0.030 0.035 64,7000.035
22/01/2025 0.035 0.035 0.035 0.035 632,0000.035
21/01/2025 0.035 0.035 0.030 0.035 103,6000.035
20/01/2025 0.035 0.035 0.030 0.030 710,9000.030
17/01/2025 0.035 0.040 0.030 0.035 8,449,3000.035
16/01/2025 0.030 0.035 0.030 0.030 30,8000.030
15/01/2025 0.035 0.035 0.030 0.035 3,418,9000.035
14/01/2025 0.035 0.040 0.030 0.035 13,869,5000.035
13/01/2025 0.035 0.040 0.035 0.040 2,275,6000.040
10/01/2025 0.035 0.035 0.035 0.035 45,0000.035
09/01/2025 0.040 0.040 0.040 0.040 50,0000.040
08/01/2025 0.035 0.040 0.035 0.040 10,1000.040
07/01/2025 0.040 0.040 0.040 0.040 974,9000.040
06/01/2025 0.040 0.040 0.035 0.040 3,873,1000.040
03/01/2025 0.040 0.045 0.040 0.045 1,334,5000.045

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation
© 2025 Avillion Berhad