Adventa Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.645	0.650	0.625	0.640	0.549	198,917
2022-12-07	0.620	0.645	0.615	0.630	0.540	366,217
2022-12-06	0.610	0.635	0.610	0.620	0.531	331,917
2022-12-05	0.630	0.630	0.610	0.610	0.523	260,050
2022-12-02	0.620	0.640	0.620	0.625	0.536	412,417
2022-12-01	0.620	0.630	0.615	0.625	0.536	447,767
2022-11-30	0.625	0.640	0.605	0.635	0.544	645,283
2022-11-29	0.650	0.660	0.630	0.630	0.540	654,617
2022-11-25	0.680	0.680	0.645	0.650	0.557	561,167
2022-11-24	0.645	0.680	0.645	0.680	0.583	1,075,550
2022-11-23	0.640	0.665	0.630	0.635	0.544	442,633
2022-11-22	0.675	0.675	0.645	0.665	0.570	312,900
2022-11-21	0.660	0.690	0.610	0.675	0.579	1,298,033
2022-11-17	0.710	0.710	0.660	0.665	0.570	1,441,300
2022-11-16	0.725	0.730	0.705	0.710	0.609	1,110,900
2022-11-15	0.755	0.785	0.720	0.725	0.621	3,903,433
2022-11-14	0.695	0.755	0.695	0.755	0.647	3,740,333
2022-11-11	0.705	0.730	0.695	0.705	0.604	4,439,516
2022-11-10	0.660	0.710	0.660	0.700	0.600	2,141,066
2022-11-09	0.685	0.710	0.670	0.680	0.583	2,572,500
2022-11-08	0.675	0.695	0.665	0.690	0.591	2,031,516
2022-11-07	0.690	0.695	0.665	0.670	0.574	1,316,583
2022-11-04	0.665	0.695	0.665	0.685	0.587	1,473,150
2022-11-03	0.710	0.710	0.655	0.665	0.570	1,414,700
2022-11-02	0.695	0.735	0.685	0.710	0.609	2,298,916
2022-11-01	0.725	0.725	0.700	0.700	0.600	1,020,367
2022-10-31	0.710	0.740	0.700	0.720	0.617	2,635,033
2022-10-28	0.705	0.740	0.705	0.710	0.609	2,202,083
2022-10-27	0.715	0.740	0.695	0.705	0.604	4,855,316
2022-10-26	0.635	0.715	0.635	0.710	0.609	5,778,499
2022-10-25	0.680	0.680	0.625	0.635	0.544	1,240,166
2022-10-21	0.715	0.725	0.655	0.665	0.570	2,045,166
2022-10-20	0.650	0.720	0.630	0.715	0.613	4,474,749
2022-10-19	0.730	0.750	0.660	0.660	0.566	3,269,933
2022-10-18	0.715	0.755	0.690	0.720	0.617	5,280,216
2022-10-17	0.625	0.730	0.610	0.720	0.617	6,311,899
2022-10-14	0.615	0.655	0.600	0.625	0.536	4,110,516
2022-10-13	0.525	0.625	0.525	0.610	0.523	5,408,549
2022-10-12	0.510	0.535	0.510	0.525	0.450	453,367
2022-10-11	0.530	0.535	0.500	0.510	0.437	426,300
2022-10-07	0.540	0.595	0.540	0.550	0.471	1,734,133
2022-10-06	0.475	0.540	0.475	0.540	0.463	944,650
2022-10-05	0.455	0.480	0.455	0.470	0.403	204,633
2022-10-04	0.450	0.455	0.445	0.450	0.386	109,200
2022-10-03	0.460	0.460	0.440	0.450	0.386	80,500
2022-09-30	0.445	0.470	0.430	0.465	0.399	270,783
2022-09-29	0.485	0.485	0.455	0.455	0.390	121,800
2022-09-28	0.500	0.510	0.480	0.485	0.416	58,333
2022-09-27	0.505	0.505	0.500	0.500	0.429	16,567
2022-09-26	0.505	0.505	0.500	0.500	0.429	134,983
2022-09-23	0.520	0.525	0.505	0.510	0.437	107,917
2022-09-22	0.505	0.515	0.500	0.515	0.441	85,983
2022-09-21	0.505	0.510	0.500	0.505	0.433	187,367
2022-09-20	0.505	0.510	0.505	0.510	0.437	94,500
2022-09-19	0.510	0.510	0.505	0.510	0.437	78,517
2022-09-15	0.525	0.525	0.510	0.510	0.437	22,167
2022-09-14	0.520	0.525	0.515	0.525	0.450	32,200
2022-09-13	0.525	0.525	0.520	0.520	0.446	65,333
2022-09-12	0.515	0.535	0.510	0.530	0.454	54,717
2022-09-09	0.520	0.525	0.515	0.515	0.441	141,283

← NewerPage 17 of 21 · 1,239 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.