Adventa Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.315	0.320	0.305	0.310	0.310	987,300
2024-05-30	0.305	0.320	0.305	0.315	0.315	1,808,600
2024-05-29	0.320	0.320	0.305	0.305	0.305	1,969,700
2024-05-28	0.335	0.335	0.310	0.320	0.320	2,965,400
2024-05-27	0.335	0.345	0.330	0.330	0.330	1,594,400
2024-05-24	0.350	0.350	0.320	0.330	0.330	3,395,400
2024-05-23	0.375	0.380	0.345	0.350	0.350	4,158,000
2024-05-21	0.380	0.380	0.365	0.370	0.370	2,554,600
2024-05-20	0.385	0.400	0.370	0.375	0.375	5,957,300
2024-05-17	0.375	0.395	0.360	0.375	0.375	7,194,300
2024-05-16	0.405	0.405	0.355	0.375	0.375	15,302,800
2024-05-15	0.330	0.420	0.330	0.410	0.410	43,271,301
2024-05-14	0.315	0.320	0.310	0.315	0.315	1,337,100
2024-05-13	0.320	0.330	0.310	0.320	0.320	2,524,700
2024-05-10	0.305	0.325	0.305	0.315	0.315	5,911,100
2024-05-09	0.305	0.310	0.295	0.305	0.305	1,656,200
2024-05-08	0.295	0.310	0.290	0.305	0.305	1,839,600
2024-05-07	0.300	0.300	0.290	0.295	0.295	798,600
2024-05-06	0.305	0.310	0.300	0.305	0.305	1,689,800
2024-05-03	0.300	0.305	0.295	0.300	0.300	1,338,200
2024-05-02	0.285	0.305	0.285	0.295	0.295	2,208,300
2024-04-30	0.290	0.295	0.285	0.290	0.290	685,300
2024-04-29	0.275	0.295	0.275	0.290	0.290	1,490,700
2024-04-26	0.280	0.280	0.275	0.275	0.275	154,300
2024-04-25	0.280	0.280	0.275	0.275	0.275	572,700
2024-04-24	0.280	0.285	0.275	0.280	0.280	261,000
2024-04-23	0.280	0.285	0.280	0.280	0.280	409,700
2024-04-22	0.275	0.280	0.275	0.280	0.280	816,400
2024-04-19	0.280	0.280	0.270	0.275	0.275	900,700
2024-04-18	0.280	0.280	0.280	0.280	0.280	204,100
2024-04-17	0.270	0.290	0.270	0.290	0.290	877,000
2024-04-16	0.280	0.280	0.270	0.280	0.280	648,600
2024-04-15	0.295	0.295	0.280	0.285	0.285	162,100
2024-04-12	0.290	0.295	0.285	0.295	0.295	419,600
2024-04-09	0.290	0.290	0.290	0.290	0.290	14,900
2024-04-08	0.290	0.295	0.285	0.285	0.285	321,800
2024-04-05	0.285	0.295	0.285	0.290	0.290	719,000
2024-04-04	0.290	0.295	0.280	0.285	0.285	562,200
2024-04-03	0.290	0.300	0.290	0.290	0.290	641,600
2024-04-02	0.275	0.300	0.275	0.290	0.290	1,499,700
2024-04-01	0.280	0.280	0.275	0.280	0.280	155,000
2024-03-29	0.285	0.285	0.280	0.280	0.280	387,900
2024-03-27	0.285	0.285	0.280	0.285	0.285	532,900
2024-03-26	0.275	0.300	0.275	0.290	0.290	695,800
2024-03-25	0.275	0.280	0.275	0.275	0.275	266,300
2024-03-22	0.285	0.285	0.275	0.280	0.280	429,500
2024-03-21	0.305	0.305	0.280	0.285	0.285	1,370,100
2024-03-20	0.280	0.305	0.280	0.305	0.305	2,031,100
2024-03-19	0.275	0.280	0.270	0.280	0.280	199,400
2024-03-18	0.275	0.275	0.270	0.275	0.275	217,100
2024-03-15	0.280	0.280	0.275	0.280	0.280	189,200
2024-03-14	0.290	0.290	0.280	0.280	0.280	171,000
2024-03-13	0.295	0.295	0.280	0.285	0.285	365,200
2024-03-12	0.270	0.295	0.270	0.290	0.290	692,800
2024-03-11	0.270	0.275	0.270	0.270	0.270	172,500
2024-03-08	0.270	0.280	0.270	0.270	0.270	230,900
2024-03-07	0.275	0.275	0.270	0.275	0.275	130,300
2024-03-06	0.270	0.280	0.270	0.280	0.280	159,100
2024-03-05	0.270	0.280	0.270	0.275	0.275	240,900
2024-03-04	0.280	0.280	0.270	0.280	0.280	349,700

← NewerPage 11 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.