Adventa Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	0.535	0.575	0.520	0.525	0.450	270,317
2022-09-07	0.500	0.555	0.500	0.540	0.463	134,867
2022-09-06	0.505	0.515	0.500	0.515	0.441	190,517
2022-09-05	0.530	0.530	0.515	0.520	0.446	105,467
2022-09-02	0.535	0.535	0.530	0.535	0.459	77,233
2022-09-01	0.550	0.550	0.540	0.540	0.463	43,050
2022-08-30	0.570	0.570	0.550	0.550	0.471	260,283
2022-08-29	0.585	0.585	0.570	0.570	0.489	29,167
2022-08-26	0.600	0.600	0.585	0.590	0.506	31,150
2022-08-25	0.590	0.600	0.580	0.600	0.514	127,750
2022-08-24	0.590	0.600	0.575	0.590	0.506	133,817
2022-08-23	0.595	0.595	0.590	0.595	0.510	28,000
2022-08-22	0.610	0.610	0.595	0.595	0.510	215,833
2022-08-19	0.620	0.630	0.615	0.615	0.527	281,283
2022-08-18	0.610	0.620	0.610	0.620	0.531	64,750
2022-08-17	0.610	0.630	0.605	0.620	0.531	186,783
2022-08-16	0.620	0.630	0.600	0.610	0.523	215,367
2022-08-15	0.620	0.620	0.590	0.605	0.519	453,250
2022-08-12	0.620	0.625	0.620	0.620	0.531	659,050
2022-08-11	0.625	0.630	0.620	0.630	0.540	255,033
2022-08-10	0.620	0.630	0.610	0.630	0.540	414,517
2022-08-09	0.625	0.640	0.625	0.630	0.540	167,417
2022-08-08	0.635	0.635	0.625	0.625	0.536	182,583
2022-08-05	0.635	0.650	0.630	0.630	0.540	815,150
2022-08-04	0.635	0.645	0.630	0.630	0.540	236,483
2022-08-03	0.635	0.635	0.620	0.625	0.536	293,883
2022-08-02	0.635	0.660	0.635	0.635	0.544	925,283
2022-08-01	0.625	0.635	0.620	0.635	0.544	268,917
2022-07-29	0.615	0.630	0.615	0.620	0.531	255,150
2022-07-28	0.630	0.630	0.615	0.615	0.527	500,033
2022-07-27	0.640	0.640	0.630	0.630	0.540	191,567
2022-07-26	0.640	0.645	0.635	0.635	0.544	323,400
2022-07-25	0.640	0.660	0.640	0.645	0.553	968,100
2022-07-22	0.635	0.635	0.625	0.635	0.544	216,883
2022-07-21	0.640	0.645	0.625	0.625	0.536	239,283
2022-07-20	0.630	0.640	0.620	0.635	0.544	176,283
2022-07-19	0.630	0.650	0.625	0.640	0.549	360,267
2022-07-18	0.630	0.645	0.630	0.630	0.540	392,933
2022-07-15	0.630	0.635	0.620	0.630	0.540	277,783
2022-07-14	0.635	0.650	0.635	0.640	0.549	374,967
2022-07-13	0.655	0.655	0.620	0.635	0.544	419,650
2022-07-12	0.635	0.670	0.635	0.655	0.561	1,115,917
2022-07-08	0.630	0.630	0.615	0.625	0.536	164,500
2022-07-07	0.610	0.655	0.610	0.625	0.536	838,367
2022-07-06	0.630	0.630	0.605	0.610	0.523	128,100
2022-07-05	0.640	0.640	0.605	0.610	0.523	239,283
2022-07-04	0.645	0.645	0.630	0.630	0.540	302,050
2022-07-01	0.670	0.670	0.640	0.645	0.553	149,100
2022-06-30	0.700	0.705	0.665	0.670	0.574	845,483
2022-06-29	0.645	0.690	0.645	0.685	0.587	1,283,800
2022-06-28	0.635	0.645	0.620	0.640	0.549	238,233
2022-06-27	0.660	0.675	0.645	0.645	0.553	280,233
2022-06-24	0.655	0.685	0.655	0.665	0.570	356,650
2022-06-23	0.665	0.670	0.655	0.655	0.561	171,733
2022-06-22	0.690	0.695	0.650	0.655	0.561	344,167
2022-06-21	0.635	0.695	0.635	0.675	0.579	784,350
2022-06-20	0.655	0.670	0.635	0.635	0.544	168,933
2022-06-17	0.650	0.680	0.650	0.650	0.557	496,650
2022-06-16	0.670	0.670	0.650	0.650	0.557	629,883
2022-06-15	0.700	0.700	0.655	0.655	0.561	303,333

← NewerPage 18 of 21 · 1,242 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.