Adventa Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	0.530	0.575	0.530	0.565	0.484	749,350
2023-03-08	0.540	0.540	0.530	0.530	0.454	59,967
2023-03-07	0.545	0.555	0.540	0.540	0.463	140,700
2023-03-06	0.555	0.555	0.550	0.555	0.476	85,400
2023-03-03	0.545	0.555	0.540	0.550	0.471	86,217
2023-03-02	0.545	0.565	0.540	0.540	0.463	128,100
2023-03-01	0.555	0.555	0.540	0.545	0.467	120,750
2023-02-28	0.565	0.565	0.550	0.555	0.476	252,583
2023-02-27	0.570	0.580	0.565	0.570	0.489	184,100
2023-02-24	0.595	0.595	0.575	0.585	0.501	251,183
2023-02-23	0.600	0.605	0.595	0.595	0.510	106,867
2023-02-22	0.600	0.600	0.595	0.595	0.510	109,200
2023-02-21	0.605	0.610	0.595	0.600	0.514	242,083
2023-02-20	0.615	0.620	0.605	0.605	0.519	231,933
2023-02-17	0.630	0.630	0.605	0.610	0.523	243,250
2023-02-16	0.615	0.645	0.615	0.630	0.540	963,667
2023-02-15	0.605	0.625	0.600	0.610	0.523	401,217
2023-02-14	0.615	0.615	0.600	0.605	0.519	65,917
2023-02-13	0.610	0.610	0.595	0.605	0.519	250,367
2023-02-10	0.620	0.620	0.610	0.615	0.527	129,267
2023-02-09	0.615	0.625	0.615	0.625	0.536	262,733
2023-02-08	0.640	0.645	0.610	0.615	0.527	320,950
2023-02-07	0.645	0.650	0.635	0.640	0.549	155,750
2023-02-03	0.645	0.660	0.640	0.650	0.557	364,467
2023-02-02	0.645	0.650	0.630	0.650	0.557	608,067
2023-01-31	0.640	0.650	0.640	0.645	0.553	214,783
2023-01-30	0.660	0.660	0.645	0.650	0.557	275,217
2023-01-27	0.665	0.670	0.660	0.660	0.566	579,833
2023-01-26	0.650	0.670	0.650	0.665	0.570	733,833
2023-01-25	0.640	0.655	0.640	0.650	0.557	189,000
2023-01-20	0.660	0.660	0.640	0.650	0.557	236,600
2023-01-19	0.640	0.670	0.640	0.660	0.566	477,050
2023-01-18	0.650	0.665	0.640	0.660	0.566	322,350
2023-01-17	0.670	0.670	0.650	0.655	0.561	427,817
2023-01-16	0.650	0.675	0.650	0.670	0.574	948,383
2023-01-13	0.645	0.650	0.635	0.635	0.544	255,733
2023-01-12	0.640	0.655	0.635	0.645	0.553	525,350
2023-01-11	0.640	0.655	0.640	0.640	0.549	700,817
2023-01-10	0.660	0.670	0.640	0.645	0.553	916,767
2023-01-09	0.675	0.675	0.650	0.665	0.570	452,667
2023-01-06	0.690	0.700	0.655	0.655	0.561	1,285,783
2023-01-05	0.645	0.710	0.645	0.695	0.596	1,203,300
2023-01-04	0.655	0.665	0.640	0.645	0.553	574,933
2023-01-03	0.665	0.690	0.655	0.655	0.561	1,145,783
2022-12-30	0.710	0.710	0.655	0.655	0.561	1,058,633
2022-12-29	0.685	0.715	0.680	0.705	0.604	1,692,833
2022-12-28	0.740	0.745	0.685	0.700	0.600	2,145,966
2022-12-27	0.695	0.745	0.695	0.735	0.630	5,226,199
2022-12-23	0.645	0.695	0.645	0.690	0.591	3,664,849
2022-12-22	0.605	0.645	0.605	0.645	0.553	838,250
2022-12-21	0.600	0.625	0.600	0.605	0.519	605,033
2022-12-20	0.610	0.625	0.605	0.605	0.519	182,000
2022-12-19	0.610	0.610	0.595	0.605	0.519	332,617
2022-12-16	0.605	0.610	0.590	0.610	0.523	637,117
2022-12-15	0.600	0.605	0.600	0.605	0.519	56,000
2022-12-14	0.610	0.615	0.600	0.610	0.523	714,350
2022-12-13	0.635	0.635	0.610	0.610	0.523	381,267
2022-12-12	0.660	0.660	0.635	0.635	0.544	344,750
2022-12-09	0.640	0.660	0.625	0.655	0.561	884,567
2022-12-08	0.645	0.650	0.625	0.640	0.549	198,917

← NewerPage 16 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.