Adventa Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 0.980 | 1.020 | 0.935 | 1.020 | 0.874 | 10,151,282 |
| 2021-12-14 | 0.960 | 1.020 | 0.935 | 0.970 | 0.831 | 11,652,432 |
| 2021-12-13 | 0.980 | 0.985 | 0.925 | 0.930 | 0.797 | 5,027,866 |
| 2021-12-10 | 1.060 | 1.130 | 0.965 | 0.980 | 0.840 | 13,982,965 |
| 2021-12-09 | 1.080 | 1.120 | 1.040 | 1.050 | 0.900 | 4,870,483 |
| 2021-12-08 | 1.150 | 1.160 | 1.080 | 1.090 | 0.934 | 7,386,749 |
| 2021-12-07 | 1.150 | 1.190 | 1.100 | 1.150 | 0.986 | 12,715,148 |
| 2021-12-06 | 1.310 | 1.330 | 1.160 | 1.190 | 1.020 | 9,875,599 |
| 2021-12-02 | 1.400 | 1.410 | 1.250 | 1.320 | 1.131 | 16,779,931 |
| 2021-12-01 | 1.470 | 1.500 | 1.320 | 1.320 | 1.131 | 14,735,464 |
| 2021-11-30 | 1.400 | 1.510 | 1.290 | 1.410 | 1.209 | 33,568,727 |
| 2021-11-29 | 1.390 | 1.720 | 1.340 | 1.410 | 1.209 | 89,682,356 |
| 2021-11-26 | 1.110 | 1.360 | 1.110 | 1.340 | 1.149 | 47,504,445 |
| 2021-11-25 | 1.150 | 1.170 | 1.090 | 1.110 | 0.951 | 3,750,483 |
| 2021-11-24 | 1.170 | 1.230 | 1.140 | 1.140 | 0.977 | 7,477,399 |
| 2021-11-23 | 1.200 | 1.250 | 1.050 | 1.180 | 1.011 | 15,274,931 |
| 2021-11-22 | 1.240 | 1.280 | 1.200 | 1.200 | 1.029 | 5,098,799 |
| 2021-11-19 | 1.220 | 1.270 | 1.200 | 1.230 | 1.054 | 4,705,283 |
| 2021-11-18 | 1.220 | 1.360 | 1.200 | 1.220 | 1.046 | 24,620,746 |
| 2021-11-17 | 1.060 | 1.270 | 1.040 | 1.270 | 1.089 | 16,772,581 |
| 2021-11-16 | 1.150 | 1.200 | 1.050 | 1.050 | 0.900 | 6,038,199 |
| 2021-11-15 | 1.030 | 1.200 | 0.970 | 1.140 | 0.977 | 15,640,214 |
| 2021-11-12 | 0.825 | 1.040 | 0.825 | 1.020 | 0.874 | 21,880,130 |
| 2021-11-11 | 0.835 | 0.845 | 0.810 | 0.820 | 0.703 | 779,567 |
| 2021-11-10 | 0.810 | 0.845 | 0.805 | 0.835 | 0.716 | 1,194,316 |
| 2021-11-09 | 0.830 | 0.830 | 0.800 | 0.810 | 0.694 | 884,217 |
| 2021-11-08 | 0.865 | 0.865 | 0.820 | 0.835 | 0.716 | 1,010,217 |
| 2021-11-05 | 0.875 | 0.885 | 0.865 | 0.865 | 0.741 | 543,200 |
| 2021-11-03 | 0.880 | 0.895 | 0.865 | 0.870 | 0.746 | 976,617 |
| 2021-11-02 | 0.910 | 0.915 | 0.865 | 0.875 | 0.750 | 1,411,433 |
| 2021-11-01 | 0.920 | 0.920 | 0.890 | 0.910 | 0.780 | 550,433 |
| 2021-10-29 | 0.905 | 0.960 | 0.905 | 0.920 | 0.789 | 2,604,116 |
| 2021-10-28 | 0.920 | 0.925 | 0.895 | 0.905 | 0.776 | 1,137,850 |
| 2021-10-27 | 0.960 | 0.965 | 0.915 | 0.920 | 0.789 | 1,390,783 |
| 2021-10-26 | 1.020 | 1.020 | 0.935 | 0.945 | 0.810 | 2,567,950 |
| 2021-10-25 | 1.030 | 1.040 | 1.010 | 1.020 | 0.874 | 639,100 |
| 2021-10-22 | 1.030 | 1.050 | 1.030 | 1.040 | 0.891 | 311,850 |
| 2021-10-21 | 1.080 | 1.140 | 1.010 | 1.030 | 0.883 | 4,143,066 |
← NewerPage 21 of 21 · 1,238 trading days
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.