Historical Price


Filter Dates:
From / / To / /

Historical price from Feb 18, 2025 to May 19, 2025

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(05/05/2025 to 19/05/2025)		 0.045 0.050 0.040 0.050 4,623,8000.050
Previous 2 weeks
(18/04/2025 to 02/05/2025)		 0.040 0.050 0.035 0.050 23,878,3000.050
Previous 4 weeks
(19/03/2025 to 17/04/2025)		 0.035 0.040 0.030 0.040 7,527,3000.040
Daily Historical Data
19/05/2025 0.045 0.050 0.045 0.050 484,3000.050
16/05/2025 0.045 0.050 0.045 0.050 947,1000.050
15/05/2025 0.050 0.050 0.045 0.045 870,2000.045
14/05/2025 0.045 0.050 0.045 0.050 70,4000.050
13/05/2025 0.050 0.050 0.045 0.045 192,7000.045
09/05/2025 0.045 0.050 0.040 0.050 115,0000.050
08/05/2025 0.050 0.050 0.045 0.045 117,7000.045
07/05/2025 0.045 0.050 0.045 0.050 480,1000.050
06/05/2025 0.045 0.045 0.045 0.045 429,3000.045
05/05/2025 0.045 0.045 0.045 0.045 917,0000.045
02/05/2025 0.045 0.050 0.045 0.050 1,356,0000.050
30/04/2025 0.045 0.045 0.040 0.040 978,5000.040
29/04/2025 0.045 0.050 0.045 0.045 999,1000.045
28/04/2025 0.045 0.045 0.040 0.045 1,607,6000.045
25/04/2025 0.040 0.045 0.040 0.045 2,317,1000.045
24/04/2025 0.045 0.050 0.040 0.040 2,064,8000.040
23/04/2025 0.040 0.045 0.040 0.045 4,037,3000.045
22/04/2025 0.040 0.040 0.040 0.040 1,908,1000.040
21/04/2025 0.040 0.040 0.040 0.040 2,805,8000.040
18/04/2025 0.040 0.040 0.035 0.040 1,180,2000.040
17/04/2025 0.035 0.040 0.035 0.040 139,1000.040
16/04/2025 0.030 0.035 0.030 0.035 40,1000.035
15/04/2025 0.035 0.035 0.035 0.035 73,9000.035
14/04/2025 0.035 0.035 0.035 0.035 32,0000.035
11/04/2025 0.040 0.040 0.035 0.040 151,0000.040
10/04/2025 0.035 0.040 0.035 0.040 252,6000.040
09/04/2025 0.035 0.035 0.035 0.035 472,0000.035
08/04/2025 0.030 0.035 0.030 0.035 331,2000.035
07/04/2025 0.035 0.040 0.035 0.035 2,845,2000.035
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

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