Adventa Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	0.560	0.560	0.555	0.555	0.476	171,150
2023-06-07	0.560	0.565	0.555	0.565	0.484	94,267
2023-06-06	0.570	0.570	0.560	0.565	0.484	37,333
2023-06-02	0.560	0.575	0.560	0.570	0.489	110,483
2023-06-01	0.560	0.560	0.555	0.555	0.476	31,967
2023-05-31	0.570	0.570	0.560	0.560	0.480	205,683
2023-05-30	0.570	0.590	0.560	0.565	0.484	418,483
2023-05-29	0.565	0.570	0.560	0.565	0.484	170,800
2023-05-26	0.570	0.580	0.570	0.575	0.493	158,783
2023-05-25	0.575	0.580	0.565	0.570	0.489	125,417
2023-05-24	0.585	0.585	0.575	0.580	0.497	274,983
2023-05-23	0.590	0.605	0.585	0.590	0.506	376,250
2023-05-22	0.590	0.610	0.580	0.595	0.510	453,133
2023-05-19	0.610	0.625	0.595	0.600	0.514	798,117
2023-05-18	0.590	0.625	0.590	0.620	0.531	1,721,183
2023-05-17	0.570	0.600	0.570	0.595	0.510	403,317
2023-05-16	0.570	0.580	0.555	0.575	0.493	494,550
2023-05-15	0.580	0.580	0.550	0.560	0.480	564,667
2023-05-12	0.595	0.605	0.580	0.585	0.501	689,383
2023-05-11	0.605	0.605	0.595	0.600	0.514	207,433
2023-05-10	0.615	0.630	0.590	0.610	0.523	1,830,033
2023-05-09	0.560	0.615	0.545	0.615	0.527	2,159,966
2023-05-08	0.570	0.575	0.560	0.565	0.484	189,933
2023-05-05	0.575	0.575	0.570	0.570	0.489	61,133
2023-05-03	0.580	0.590	0.565	0.565	0.484	221,550
2023-05-02	0.575	0.590	0.570	0.580	0.497	874,650
2023-04-28	0.575	0.575	0.560	0.575	0.493	493,967
2023-04-27	0.590	0.590	0.570	0.580	0.497	485,683
2023-04-26	0.580	0.590	0.580	0.590	0.506	231,933
2023-04-25	0.595	0.600	0.580	0.580	0.497	212,800
2023-04-20	0.610	0.615	0.580	0.590	0.506	530,250
2023-04-19	0.605	0.615	0.590	0.600	0.514	323,983
2023-04-18	0.605	0.630	0.605	0.605	0.519	462,350
2023-04-17	0.635	0.635	0.610	0.610	0.523	673,867
2023-04-14	0.645	0.650	0.635	0.635	0.544	259,467
2023-04-13	0.650	0.665	0.640	0.640	0.549	621,717
2023-04-12	0.670	0.670	0.635	0.650	0.557	598,150
2023-04-11	0.670	0.685	0.650	0.670	0.574	806,750
2023-04-10	0.640	0.690	0.640	0.680	0.583	2,474,616
2023-04-07	0.615	0.655	0.615	0.640	0.549	1,568,816
2023-04-06	0.605	0.625	0.605	0.620	0.531	199,617
2023-04-05	0.615	0.640	0.605	0.610	0.523	685,533
2023-04-04	0.620	0.620	0.595	0.615	0.527	137,667
2023-04-03	0.590	0.625	0.590	0.600	0.514	398,533
2023-03-31	0.610	0.620	0.590	0.590	0.506	139,300
2023-03-30	0.610	0.625	0.605	0.610	0.523	80,967
2023-03-29	0.595	0.635	0.595	0.625	0.536	467,017
2023-03-28	0.615	0.630	0.580	0.610	0.523	376,833
2023-03-27	0.605	0.630	0.600	0.630	0.540	401,800
2023-03-24	0.635	0.655	0.620	0.620	0.531	736,400
2023-03-23	0.610	0.655	0.605	0.640	0.549	1,569,400
2023-03-22	0.640	0.655	0.600	0.605	0.519	1,582,350
2023-03-21	0.585	0.630	0.570	0.630	0.540	1,451,216
2023-03-20	0.610	0.610	0.585	0.590	0.506	194,833
2023-03-17	0.585	0.620	0.565	0.590	0.506	1,706,950
2023-03-16	0.520	0.605	0.520	0.580	0.497	1,963,383
2023-03-15	0.520	0.535	0.520	0.535	0.459	139,067
2023-03-14	0.540	0.550	0.510	0.510	0.437	482,650
2023-03-13	0.545	0.555	0.545	0.550	0.471	101,617
2023-03-10	0.565	0.570	0.550	0.550	0.471	77,350

← NewerPage 15 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.