Adventa Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.300	0.305	0.295	0.295	0.295	2,298,700
2023-11-30	0.300	0.300	0.295	0.300	0.300	1,273,300
2023-11-29	0.310	0.315	0.300	0.300	0.300	2,447,800
2023-11-28	0.310	0.315	0.300	0.315	0.315	6,966,100
2023-11-27	0.315	0.315	0.305	0.305	0.305	1,862,400
2023-11-24	0.325	0.335	0.310	0.315	0.315	10,828,100
2023-11-23	0.305	0.325	0.300	0.320	0.320	13,819,900
2023-11-22	0.295	0.315	0.290	0.310	0.310	9,482,100
2023-11-21	0.320	0.320	0.295	0.300	0.300	8,218,400
2023-11-20	0.305	0.330	0.305	0.320	0.320	2,449,100
2023-11-17	0.320	0.320	0.315	0.315	0.315	450,600
2023-11-16	0.330	0.340	0.320	0.320	0.320	2,579,100
2023-11-15	0.320	0.325	0.315	0.315	0.315	613,100
2023-11-14	0.315	0.325	0.310	0.315	0.315	391,200
2023-11-10	0.330	0.330	0.315	0.315	0.315	1,846,100
2023-11-09	0.345	0.345	0.330	0.335	0.335	521,500
2023-11-08	0.355	0.360	0.345	0.350	0.350	574,900
2023-11-07	0.370	0.390	0.350	0.350	0.350	7,800,600
2023-11-06	0.350	0.370	0.340	0.370	0.370	1,517,000
2023-11-03	0.335	0.350	0.320	0.350	0.350	3,257,300
2023-11-02	0.340	0.360	0.330	0.340	0.340	2,842,300
2023-11-01	0.360	0.360	0.330	0.340	0.340	1,932,700
2023-10-31	0.395	0.405	0.360	0.360	0.360	11,929,300
2023-10-30	0.360	0.385	0.350	0.380	0.380	8,023,800
2023-10-27	0.310	0.365	0.310	0.360	0.360	11,648,700
2023-10-26	0.285	0.335	0.285	0.300	0.300	2,384,900
2023-10-25	0.280	0.290	0.280	0.290	0.290	653,100
2023-10-24	0.280	0.280	0.265	0.270	0.270	804,700
2023-10-23	0.300	0.300	0.275	0.280	0.280	220,200
2023-10-20	0.310	0.315	0.290	0.300	0.300	360,800
2023-10-19	0.340	0.360	0.335	0.350	0.300	452,083
2023-10-18	0.345	0.345	0.330	0.340	0.291	334,133
2023-10-17	0.340	0.365	0.340	0.350	0.300	713,067
2023-10-16	0.360	0.360	0.340	0.340	0.291	723,217
2023-10-13	0.365	0.365	0.355	0.360	0.309	221,550
2023-10-12	0.375	0.375	0.360	0.370	0.317	633,033
2023-10-11	0.390	0.390	0.375	0.380	0.326	593,483
2023-10-10	0.420	0.420	0.395	0.395	0.339	566,067
2023-10-09	0.415	0.420	0.415	0.420	0.360	55,417
2023-10-06	0.420	0.420	0.415	0.415	0.356	55,067
2023-10-05	0.425	0.430	0.425	0.425	0.364	39,433
2023-10-04	0.425	0.425	0.420	0.420	0.360	127,633
2023-10-03	0.430	0.435	0.425	0.430	0.369	50,517
2023-10-02	0.425	0.435	0.425	0.425	0.364	41,650
2023-09-29	0.425	0.430	0.425	0.425	0.364	27,883
2023-09-27	0.430	0.430	0.425	0.425	0.364	44,100
2023-09-26	0.430	0.430	0.425	0.430	0.369	89,017
2023-09-25	0.440	0.440	0.430	0.430	0.369	97,417
2023-09-22	0.440	0.440	0.440	0.440	0.377	11,667
2023-09-21	0.445	0.460	0.445	0.445	0.381	354,083
2023-09-20	0.435	0.450	0.435	0.440	0.377	127,750
2023-09-19	0.430	0.435	0.430	0.430	0.369	155,050
2023-09-18	0.435	0.435	0.430	0.430	0.369	90,183
2023-09-15	0.435	0.440	0.435	0.440	0.377	129,967
2023-09-14	0.430	0.435	0.430	0.435	0.373	37,333
2023-09-13	0.430	0.435	0.425	0.425	0.364	141,400
2023-09-12	0.445	0.450	0.430	0.430	0.369	298,783
2023-09-11	0.460	0.460	0.445	0.450	0.386	117,717
2023-09-08	0.485	0.485	0.450	0.460	0.394	115,383
2023-09-07	0.450	0.495	0.450	0.465	0.399	1,162,583

← NewerPage 13 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.