Adventa Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.435	0.450	0.435	0.450	0.386	39,550
2023-09-05	0.440	0.455	0.430	0.445	0.381	567,000
2023-09-04	0.430	0.435	0.425	0.435	0.373	186,433
2023-09-01	0.465	0.465	0.430	0.445	0.381	247,683
2023-08-30	0.460	0.470	0.460	0.460	0.394	231,000
2023-08-29	0.485	0.495	0.465	0.465	0.399	137,667
2023-08-28	0.470	0.480	0.465	0.470	0.403	65,217
2023-08-25	0.475	0.475	0.465	0.465	0.399	74,550
2023-08-24	0.465	0.465	0.460	0.460	0.394	73,150
2023-08-23	0.470	0.470	0.465	0.470	0.403	243,017
2023-08-22	0.470	0.470	0.465	0.470	0.403	187,133
2023-08-21	0.480	0.480	0.470	0.470	0.403	67,083
2023-08-18	0.465	0.480	0.465	0.480	0.411	69,417
2023-08-17	0.460	0.470	0.460	0.465	0.399	104,300
2023-08-16	0.475	0.475	0.465	0.465	0.399	73,267
2023-08-15	0.475	0.480	0.475	0.475	0.407	99,167
2023-08-14	0.475	0.480	0.475	0.475	0.407	93,567
2023-08-11	0.480	0.480	0.475	0.480	0.411	197,983
2023-08-10	0.480	0.490	0.480	0.480	0.411	27,533
2023-08-09	0.485	0.500	0.485	0.490	0.420	326,550
2023-08-08	0.485	0.490	0.485	0.485	0.416	60,667
2023-08-07	0.480	0.500	0.480	0.485	0.416	369,600
2023-08-04	0.480	0.490	0.480	0.480	0.411	110,367
2023-08-03	0.480	0.485	0.480	0.480	0.411	219,567
2023-08-02	0.500	0.500	0.480	0.490	0.420	185,733
2023-08-01	0.495	0.510	0.495	0.500	0.429	336,350
2023-07-31	0.490	0.510	0.485	0.500	0.429	785,400
2023-07-28	0.495	0.500	0.485	0.500	0.429	276,617
2023-07-27	0.485	0.490	0.480	0.480	0.411	250,133
2023-07-26	0.490	0.495	0.480	0.485	0.416	176,283
2023-07-25	0.480	0.495	0.480	0.490	0.420	181,183
2023-07-24	0.485	0.495	0.480	0.480	0.411	171,617
2023-07-21	0.500	0.500	0.485	0.485	0.416	414,867
2023-07-20	0.520	0.520	0.495	0.495	0.424	266,000
2023-07-18	0.515	0.525	0.505	0.505	0.433	435,750
2023-07-17	0.540	0.540	0.490	0.515	0.441	1,728,650
2023-07-14	0.540	0.545	0.540	0.540	0.463	70,000
2023-07-13	0.545	0.550	0.535	0.540	0.463	168,233
2023-07-12	0.550	0.570	0.540	0.545	0.467	128,333
2023-07-11	0.540	0.550	0.540	0.550	0.471	82,483
2023-07-10	0.560	0.565	0.555	0.565	0.484	75,600
2023-07-06	0.560	0.570	0.555	0.565	0.484	101,033
2023-07-05	0.550	0.570	0.550	0.560	0.480	127,167
2023-07-04	0.545	0.560	0.545	0.560	0.480	113,050
2023-07-03	0.535	0.555	0.535	0.550	0.471	228,083
2023-06-30	0.540	0.540	0.535	0.535	0.459	190,400
2023-06-28	0.550	0.550	0.545	0.545	0.467	29,167
2023-06-27	0.550	0.550	0.550	0.550	0.471	5,833
2023-06-26	0.550	0.555	0.545	0.555	0.476	100,450
2023-06-23	0.545	0.570	0.545	0.565	0.484	76,767
2023-06-22	0.550	0.570	0.545	0.545	0.467	90,067
2023-06-21	0.550	0.560	0.545	0.555	0.476	83,183
2023-06-20	0.550	0.555	0.550	0.550	0.471	37,333
2023-06-19	0.560	0.570	0.555	0.560	0.480	40,600
2023-06-16	0.555	0.580	0.550	0.560	0.480	281,050
2023-06-15	0.555	0.555	0.555	0.555	0.476	64,283
2023-06-14	0.555	0.555	0.555	0.555	0.476	18,550
2023-06-13	0.560	0.570	0.550	0.550	0.471	106,983
2023-06-12	0.555	0.575	0.555	0.560	0.480	129,733
2023-06-09	0.555	0.555	0.550	0.555	0.476	37,450

← NewerPage 14 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.