Historical Price


Filter Dates:
From / / To / /

Historical price from Aug 27, 2024 to Nov 20, 2024

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/11/2024 to 20/11/2024)		 0.035 0.040 0.035 0.040 6,503,2000.040
Previous 2 weeks
(23/10/2024 to 06/11/2024)		 0.035 0.040 0.035 0.035 9,995,7000.035
Previous 4 weeks
(25/09/2024 to 22/10/2024)		 0.040 0.045 0.035 0.040 4,138,0000.040
Daily Historical Data
20/11/2024 0.035 0.040 0.035 0.040 1,130,1000.040
19/11/2024 0.035 0.040 0.035 0.040 10,1000.040
18/11/2024 0.040 0.040 0.035 0.035 865,8000.035
15/11/2024 0.040 0.040 0.035 0.040 316,7000.040
14/11/2024 0.035 0.040 0.035 0.035 184,0000.035
13/11/2024 0.035 0.040 0.035 0.040 2,549,4000.040
12/11/2024 - - - - 0-
11/11/2024 0.040 0.040 0.040 0.040 282,0000.040
08/11/2024 0.040 0.040 0.040 0.040 814,5000.040
07/11/2024 0.035 0.040 0.035 0.040 350,6000.040
06/11/2024 0.035 0.040 0.035 0.035 42,2000.035
05/11/2024 - - - - 0-
04/11/2024 0.035 0.035 0.035 0.035 90,3000.035
01/11/2024 0.035 0.040 0.035 0.040 237,1000.040
30/10/2024 0.035 0.040 0.035 0.040 2,111,5000.040
29/10/2024 0.035 0.040 0.035 0.040 100,2000.040
28/10/2024 0.035 0.040 0.035 0.040 250,1000.040
25/10/2024 0.040 0.040 0.040 0.040 1000.040
24/10/2024 0.035 0.040 0.035 0.035 650,0000.035
23/10/2024 0.035 0.040 0.035 0.040 11,0000.040
22/10/2024 0.040 0.040 0.040 0.040 10,0000.040
21/10/2024 0.040 0.040 0.040 0.040 180,2000.040
18/10/2024 0.040 0.040 0.035 0.040 650,3000.040
17/10/2024 0.035 0.035 0.035 0.035 13,0000.035
16/10/2024 0.035 0.040 0.035 0.040 121,6000.040
15/10/2024 0.040 0.040 0.035 0.035 4,2000.035
14/10/2024 0.035 0.035 0.035 0.035 39,9000.035
11/10/2024 0.035 0.035 0.035 0.035 4,0000.035
10/10/2024 0.035 0.040 0.035 0.035 1,465,9000.035
09/10/2024 0.035 0.040 0.035 0.035 285,0000.035
08/10/2024 0.040 0.040 0.040 0.040 20,0000.040
07/10/2024 0.045 0.045 0.035 0.040 186,2000.040
04/10/2024 0.040 0.040 0.040 0.040 10,0000.040
03/10/2024 0.040 0.040 0.040 0.040 47,0000.040
02/10/2024 0.040 0.040 0.040 0.040 441,8000.040
01/10/2024 0.035 0.040 0.035 0.040 7,6000.040
30/09/2024 0.045 0.045 0.040 0.040 197,1000.040
27/09/2024 0.040 0.040 0.040 0.040 248,0000.040
26/09/2024 0.040 0.040 0.040 0.040 100,0000.040
25/09/2024 0.040 0.040 0.040 0.040 106,2000.040
24/09/2024 0.040 0.045 0.040 0.045 1,179,6000.045
23/09/2024 0.040 0.040 0.035 0.040 2,227,2000.040
20/09/2024 0.040 0.040 0.040 0.040 910,6000.040
19/09/2024 0.040 0.040 0.035 0.040 852,6000.040
18/09/2024 0.040 0.040 0.040 0.040 1,253,1000.040
17/09/2024 0.035 0.040 0.035 0.040 6,861,2000.040
13/09/2024 0.040 0.040 0.035 0.040 940,0000.040
12/09/2024 0.035 0.040 0.035 0.040 5,651,8000.040
11/09/2024 0.035 0.040 0.035 0.035 26,3000.035
10/09/2024 0.040 0.040 0.040 0.040 250,0000.040
09/09/2024 0.040 0.045 0.035 0.040 2,861,7000.040
06/09/2024 0.040 0.040 0.040 0.040 70,0000.040
05/09/2024 0.040 0.040 0.035 0.040 1,263,1000.040
04/09/2024 0.040 0.045 0.040 0.040 1,499,3000.040
03/09/2024 0.040 0.045 0.035 0.040 1,367,7000.040
02/09/2024 0.040 0.045 0.040 0.040 5,372,1000.040
30/08/2024 0.040 0.045 0.035 0.035 13,009,3000.035
29/08/2024 0.045 0.045 0.040 0.045 34,9000.045
28/08/2024 0.045 0.045 0.045 0.045 319,5000.045
27/08/2024 0.045 0.045 0.040 0.045 77,7000.045

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
© 2024 Avillion Berhad