Adventa Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.290	0.290	0.280	0.280	0.280	439,900
2024-08-27	0.285	0.295	0.285	0.290	0.290	306,100
2024-08-26	0.290	0.290	0.285	0.285	0.285	336,600
2024-08-23	0.300	0.300	0.285	0.290	0.290	940,700
2024-08-22	0.305	0.315	0.300	0.300	0.300	843,800
2024-08-21	0.300	0.305	0.300	0.305	0.305	538,600
2024-08-20	0.315	0.315	0.300	0.305	0.305	672,600
2024-08-19	0.300	0.330	0.300	0.310	0.310	2,735,900
2024-08-16	0.300	0.305	0.295	0.300	0.300	500,400
2024-08-15	0.290	0.300	0.290	0.295	0.295	191,400
2024-08-14	0.290	0.295	0.290	0.295	0.295	20,000
2024-08-13	0.290	0.300	0.290	0.300	0.300	6,000
2024-08-12	0.305	0.305	0.295	0.300	0.300	17,100
2024-08-09	0.290	0.305	0.290	0.295	0.295	403,000
2024-08-08	0.285	0.285	0.285	0.285	0.285	50,000
2024-08-07	0.275	0.290	0.275	0.285	0.285	287,300
2024-08-06	0.260	0.290	0.260	0.275	0.275	278,000
2024-08-05	0.290	0.295	0.270	0.270	0.270	2,037,600
2024-08-02	0.300	0.300	0.290	0.290	0.290	530,400
2024-08-01	0.305	0.305	0.300	0.305	0.305	99,500
2024-07-31	0.300	0.305	0.295	0.305	0.305	612,800
2024-07-30	0.310	0.315	0.300	0.300	0.300	1,166,300
2024-07-29	0.310	0.315	0.310	0.315	0.315	303,600
2024-07-26	0.310	0.315	0.310	0.310	0.310	273,700
2024-07-25	0.315	0.315	0.310	0.315	0.315	575,700
2024-07-24	0.320	0.325	0.315	0.320	0.320	201,000
2024-07-23	0.320	0.330	0.320	0.320	0.320	649,500
2024-07-22	0.320	0.325	0.310	0.320	0.320	991,200
2024-07-19	0.335	0.335	0.325	0.325	0.325	608,500
2024-07-18	0.330	0.335	0.325	0.335	0.335	560,100
2024-07-17	0.320	0.335	0.320	0.335	0.335	2,360,000
2024-07-16	0.330	0.330	0.320	0.325	0.325	573,500
2024-07-15	0.325	0.330	0.320	0.330	0.330	824,500
2024-07-12	0.320	0.330	0.320	0.320	0.320	565,100
2024-07-11	0.315	0.330	0.315	0.320	0.320	1,155,300
2024-07-10	0.325	0.325	0.315	0.315	0.315	569,700
2024-07-09	0.330	0.335	0.325	0.330	0.330	987,600
2024-07-05	0.335	0.340	0.325	0.330	0.330	1,484,200
2024-07-04	0.320	0.335	0.320	0.335	0.335	2,429,700
2024-07-03	0.310	0.320	0.310	0.320	0.320	794,000
2024-07-02	0.310	0.315	0.310	0.315	0.315	483,000
2024-07-01	0.305	0.315	0.305	0.310	0.310	477,800
2024-06-28	0.300	0.310	0.300	0.305	0.305	709,500
2024-06-27	0.305	0.305	0.300	0.300	0.300	479,700
2024-06-26	0.305	0.310	0.300	0.310	0.310	719,000
2024-06-25	0.305	0.310	0.300	0.300	0.300	754,900
2024-06-24	0.315	0.315	0.305	0.305	0.305	967,600
2024-06-21	0.320	0.320	0.315	0.315	0.315	875,300
2024-06-20	0.320	0.325	0.315	0.320	0.320	1,333,300
2024-06-19	0.330	0.340	0.315	0.320	0.320	4,973,000
2024-06-18	0.335	0.345	0.330	0.330	0.330	4,529,500
2024-06-14	0.335	0.340	0.325	0.335	0.335	2,001,100
2024-06-13	0.320	0.345	0.315	0.335	0.335	6,444,200
2024-06-12	0.320	0.325	0.315	0.320	0.320	1,996,100
2024-06-11	0.325	0.325	0.315	0.315	0.315	2,492,500
2024-06-10	0.340	0.340	0.325	0.330	0.330	2,232,400
2024-06-07	0.325	0.345	0.325	0.335	0.335	4,973,800
2024-06-06	0.320	0.335	0.320	0.325	0.325	3,370,300
2024-06-05	0.320	0.320	0.310	0.320	0.320	1,784,700
2024-06-04	0.315	0.325	0.315	0.320	0.320	1,240,600

← NewerPage 10 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-01-14	0.0700 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.