Adventa Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.700	0.710	0.690	0.700	0.600	583,100
2022-06-13	0.700	0.730	0.700	0.700	0.600	751,800
2022-06-10	0.740	0.760	0.705	0.715	0.613	830,900
2022-06-09	0.700	0.750	0.700	0.740	0.634	1,319,616
2022-06-08	0.725	0.730	0.700	0.700	0.600	256,783
2022-06-07	0.710	0.730	0.710	0.725	0.621	501,667
2022-06-03	0.710	0.720	0.705	0.710	0.609	147,000
2022-06-02	0.730	0.735	0.705	0.710	0.609	676,083
2022-06-01	0.740	0.745	0.730	0.740	0.634	267,750
2022-05-31	0.740	0.750	0.740	0.745	0.639	203,583
2022-05-30	0.760	0.760	0.740	0.740	0.634	352,683
2022-05-27	0.780	0.785	0.765	0.775	0.664	484,867
2022-05-26	0.780	0.785	0.770	0.775	0.664	445,667
2022-05-25	0.790	0.800	0.785	0.795	0.681	268,567
2022-05-24	0.820	0.825	0.785	0.790	0.677	587,883
2022-05-23	0.795	0.830	0.795	0.820	0.703	1,644,883
2022-05-20	0.770	0.790	0.770	0.775	0.664	248,733
2022-05-19	0.770	0.780	0.770	0.770	0.660	222,017
2022-05-18	0.775	0.790	0.770	0.780	0.669	236,483
2022-05-17	0.795	0.800	0.775	0.780	0.669	522,900
2022-05-13	0.780	0.815	0.770	0.785	0.673	817,367
2022-05-12	0.780	0.790	0.775	0.775	0.664	257,367
2022-05-11	0.785	0.800	0.780	0.785	0.673	365,400
2022-05-10	0.800	0.810	0.770	0.785	0.673	751,217
2022-05-09	0.810	0.830	0.800	0.800	0.686	526,633
2022-05-06	0.825	0.830	0.815	0.820	0.703	197,400
2022-05-05	0.820	0.845	0.820	0.830	0.711	973,933
2022-04-29	0.820	0.835	0.815	0.815	0.699	652,983
2022-04-28	0.830	0.830	0.820	0.820	0.703	269,267
2022-04-27	0.820	0.825	0.810	0.825	0.707	615,767
2022-04-26	0.830	0.845	0.825	0.825	0.707	534,100
2022-04-25	0.850	0.850	0.810	0.820	0.703	799,750
2022-04-22	0.845	0.870	0.845	0.850	0.729	1,108,450
2022-04-21	0.845	0.860	0.835	0.855	0.733	1,109,383
2022-04-20	0.830	0.855	0.820	0.840	0.720	1,087,217
2022-04-18	0.840	0.840	0.820	0.820	0.703	825,650
2022-04-15	0.850	0.870	0.840	0.850	0.729	768,600
2022-04-14	0.870	0.885	0.845	0.845	0.724	2,187,033
2022-04-13	0.850	0.880	0.845	0.860	0.737	1,228,616
2022-04-12	0.890	0.890	0.845	0.855	0.733	1,100,167
2022-04-11	0.950	0.950	0.880	0.880	0.754	2,308,366
2022-04-08	0.940	0.955	0.935	0.945	0.810	1,911,116
2022-04-07	0.955	0.960	0.915	0.930	0.797	2,566,550
2022-04-06	0.960	1.000	0.950	0.955	0.819	3,927,583
2022-04-05	0.980	0.980	0.940	0.960	0.823	1,627,966
2022-04-04	0.990	1.020	0.965	0.970	0.831	6,814,382
2022-04-01	0.870	1.010	0.860	0.975	0.836	13,501,248
2022-03-31	0.860	0.895	0.860	0.865	0.741	2,741,200
2022-03-30	0.835	0.875	0.835	0.860	0.737	2,982,116
2022-03-29	0.840	0.840	0.825	0.830	0.711	908,133
2022-03-28	0.870	0.870	0.830	0.850	0.729	1,612,333
2022-03-25	0.880	0.900	0.865	0.870	0.746	1,679,766
2022-03-24	0.890	0.915	0.880	0.890	0.763	2,199,866
2022-03-23	0.845	0.920	0.845	0.885	0.759	5,145,116
2022-03-22	0.845	0.845	0.820	0.840	0.720	1,101,217
2022-03-21	0.840	0.850	0.820	0.835	0.716	1,219,633
2022-03-18	0.855	0.870	0.835	0.840	0.720	1,392,650
2022-03-17	0.815	0.880	0.815	0.855	0.733	4,991,466
2022-03-16	0.835	0.835	0.815	0.825	0.707	1,277,733
2022-03-15	0.850	0.890	0.825	0.835	0.716	3,386,249

← NewerPage 19 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.