Adventa Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.290	0.290	0.280	0.280	0.280	406,000
2024-02-29	0.290	0.290	0.280	0.285	0.285	283,200
2024-02-28	0.290	0.290	0.285	0.285	0.285	194,900
2024-02-27	0.295	0.300	0.290	0.290	0.290	326,800
2024-02-26	0.305	0.305	0.290	0.290	0.290	284,200
2024-02-23	0.310	0.310	0.300	0.305	0.305	183,000
2024-02-22	0.305	0.315	0.305	0.310	0.310	383,200
2024-02-21	0.310	0.310	0.300	0.305	0.305	400,000
2024-02-20	0.305	0.310	0.300	0.310	0.310	300,300
2024-02-19	0.305	0.305	0.295	0.305	0.305	489,900
2024-02-16	0.300	0.305	0.300	0.305	0.305	266,600
2024-02-15	0.300	0.305	0.295	0.300	0.300	553,000
2024-02-14	0.300	0.305	0.295	0.300	0.300	121,000
2024-02-13	0.300	0.305	0.295	0.295	0.295	398,400
2024-02-09	0.290	0.300	0.290	0.290	0.290	187,700
2024-02-08	0.290	0.300	0.290	0.295	0.295	306,600
2024-02-07	0.295	0.300	0.290	0.290	0.290	792,000
2024-02-06	0.305	0.310	0.290	0.295	0.295	1,243,000
2024-02-05	0.310	0.325	0.305	0.310	0.310	1,867,700
2024-02-02	0.310	0.315	0.305	0.315	0.315	782,300
2024-01-31	0.310	0.315	0.305	0.310	0.310	560,700
2024-01-30	0.320	0.320	0.310	0.315	0.315	719,700
2024-01-29	0.320	0.340	0.315	0.320	0.320	1,323,300
2024-01-26	0.320	0.330	0.315	0.320	0.320	756,800
2024-01-24	0.310	0.325	0.305	0.315	0.315	905,700
2024-01-23	0.315	0.320	0.305	0.305	0.305	864,100
2024-01-22	0.310	0.325	0.310	0.320	0.320	1,255,400
2024-01-19	0.305	0.320	0.305	0.305	0.305	737,300
2024-01-18	0.315	0.320	0.305	0.305	0.305	1,331,000
2024-01-17	0.340	0.340	0.310	0.325	0.325	2,897,400
2024-01-16	0.340	0.350	0.330	0.340	0.340	2,349,100
2024-01-15	0.340	0.345	0.330	0.335	0.335	1,542,300
2024-01-12	0.340	0.350	0.340	0.345	0.345	1,145,200
2024-01-11	0.350	0.355	0.340	0.350	0.350	1,651,900
2024-01-10	0.365	0.365	0.345	0.350	0.350	2,814,500
2024-01-09	0.370	0.370	0.365	0.365	0.365	1,605,000
2024-01-08	0.375	0.390	0.365	0.370	0.370	7,924,500
2024-01-05	0.365	0.385	0.355	0.375	0.375	5,662,000
2024-01-04	0.370	0.375	0.355	0.365	0.365	3,734,000
2024-01-03	0.350	0.380	0.345	0.370	0.370	8,313,400
2024-01-02	0.360	0.360	0.335	0.345	0.345	5,403,900
2023-12-29	0.370	0.380	0.360	0.360	0.360	4,163,300
2023-12-28	0.380	0.390	0.365	0.370	0.370	3,680,800
2023-12-27	0.390	0.400	0.375	0.385	0.385	4,300,500
2023-12-26	0.395	0.400	0.375	0.390	0.390	6,587,000
2023-12-22	0.405	0.405	0.380	0.395	0.395	4,304,700
2023-12-21	0.390	0.410	0.385	0.400	0.400	9,674,900
2023-12-20	0.400	0.420	0.385	0.395	0.395	12,280,900
2023-12-19	0.410	0.435	0.380	0.400	0.400	26,765,500
2023-12-18	0.320	0.440	0.320	0.410	0.410	58,996,500
2023-12-15	0.325	0.330	0.305	0.315	0.315	5,027,900
2023-12-14	0.315	0.330	0.305	0.325	0.325	10,716,000
2023-12-13	0.285	0.315	0.285	0.310	0.310	11,012,300
2023-12-12	0.295	0.295	0.280	0.285	0.285	753,200
2023-12-11	0.290	0.295	0.285	0.290	0.290	1,291,300
2023-12-08	0.290	0.295	0.285	0.290	0.290	460,600
2023-12-07	0.295	0.295	0.285	0.290	0.290	645,300
2023-12-06	0.295	0.295	0.290	0.295	0.295	523,500
2023-12-05	0.295	0.300	0.290	0.300	0.300	822,700
2023-12-04	0.295	0.305	0.290	0.295	0.295	1,403,500

← NewerPage 12 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.