Adventa Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	0.805	0.910	0.805	0.845	0.724	7,259,932
2022-03-11	0.810	0.820	0.780	0.805	0.690	889,583
2022-03-10	0.760	0.825	0.760	0.810	0.694	3,225,716
2022-03-09	0.775	0.780	0.730	0.760	0.651	1,091,067
2022-03-08	0.770	0.800	0.750	0.775	0.664	601,183
2022-03-07	0.810	0.810	0.770	0.775	0.664	676,317
2022-03-04	0.830	0.840	0.805	0.820	0.703	847,233
2022-03-03	0.850	0.860	0.835	0.845	0.724	621,833
2022-03-02	0.890	0.890	0.835	0.850	0.729	942,200
2022-03-01	0.860	0.930	0.860	0.870	0.746	3,473,749
2022-02-28	0.840	0.860	0.835	0.855	0.733	677,250
2022-02-25	0.840	0.870	0.830	0.840	0.720	1,304,683
2022-02-24	0.895	0.895	0.815	0.820	0.703	1,676,150
2022-02-23	0.885	0.895	0.870	0.895	0.767	995,050
2022-02-22	0.920	0.920	0.880	0.885	0.759	1,226,633
2022-02-21	0.950	0.950	0.915	0.915	0.784	1,263,033
2022-02-18	0.930	0.985	0.930	0.950	0.814	2,068,616
2022-02-17	0.970	0.970	0.930	0.940	0.806	1,197,116
2022-02-16	0.960	0.980	0.950	0.955	0.819	1,438,966
2022-02-15	0.950	0.970	0.930	0.955	0.819	1,435,000
2022-02-14	1.010	1.010	0.950	0.950	0.814	2,465,750
2022-02-11	1.000	1.030	0.995	1.000	0.857	2,171,866
2022-02-10	1.040	1.050	0.995	0.995	0.853	4,104,916
2022-02-09	1.060	1.060	1.000	1.030	0.883	3,024,700
2022-02-08	1.110	1.110	1.040	1.050	0.900	3,782,099
2022-02-07	1.000	1.140	1.000	1.110	0.951	11,307,798
2022-02-04	0.910	0.970	0.900	0.960	0.823	2,534,583
2022-02-03	0.920	0.930	0.895	0.910	0.780	641,550
2022-01-31	0.905	0.920	0.895	0.910	0.780	856,800
2022-01-28	0.875	0.930	0.875	0.905	0.776	1,327,900
2022-01-27	0.905	0.910	0.870	0.890	0.763	994,817
2022-01-26	0.890	0.930	0.890	0.905	0.776	2,448,600
2022-01-25	0.865	0.895	0.850	0.870	0.746	1,772,633
2022-01-24	0.910	0.915	0.875	0.875	0.750	1,163,633
2022-01-21	0.930	0.945	0.900	0.910	0.780	822,267
2022-01-20	0.935	0.965	0.930	0.940	0.806	908,367
2022-01-19	0.950	0.960	0.930	0.935	0.801	1,581,883
2022-01-17	0.995	1.000	0.960	0.965	0.827	1,506,166
2022-01-14	0.995	1.000	0.990	0.995	0.853	1,356,250
2022-01-13	1.020	1.020	0.990	1.010	0.866	1,492,050
2022-01-12	1.020	1.030	1.010	1.020	0.874	1,122,683
2022-01-11	1.070	1.070	1.010	1.020	0.874	2,242,800
2022-01-10	1.060	1.100	1.050	1.070	0.917	4,335,566
2022-01-07	1.060	1.060	1.030	1.050	0.900	1,797,833
2022-01-06	1.050	1.080	1.030	1.040	0.891	4,859,633
2022-01-05	0.995	1.070	0.995	1.050	0.900	7,806,516
2022-01-04	1.020	1.020	0.990	0.995	0.853	2,442,416
2022-01-03	1.050	1.050	1.000	1.010	0.866	2,558,266
2021-12-31	1.060	1.070	1.030	1.040	0.891	3,292,450
2021-12-30	1.070	1.090	1.060	1.070	0.917	4,538,683
2021-12-29	1.070	1.110	1.060	1.070	0.917	5,547,033
2021-12-28	1.070	1.090	1.040	1.070	0.917	3,278,916
2021-12-27	1.080	1.120	1.050	1.070	0.917	10,877,765
2021-12-24	1.040	1.070	1.020	1.050	0.900	3,205,883
2021-12-23	1.050	1.080	1.020	1.030	0.883	4,161,966
2021-12-22	1.010	1.090	0.995	1.060	0.909	7,108,266
2021-12-21	1.120	1.120	1.020	1.020	0.874	5,231,799
2021-12-20	1.080	1.150	1.070	1.110	0.951	14,945,231
2021-12-17	1.000	1.130	1.000	1.070	0.917	22,079,747
2021-12-16	1.010	1.040	0.975	1.000	0.857	10,148,132

← NewerPage 20 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.