Adventa Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.260	0.270	0.260	0.270	0.270	183,900
2025-02-20	0.270	0.270	0.260	0.260	0.260	385,900
2025-02-19	0.275	0.275	0.265	0.270	0.270	100,100
2025-02-18	0.280	0.280	0.270	0.275	0.275	731,100
2025-02-17	0.285	0.285	0.280	0.280	0.280	107,200
2025-02-14	0.280	0.285	0.280	0.285	0.285	325,300
2025-02-13	0.285	0.285	0.280	0.285	0.285	212,400
2025-02-12	0.295	0.295	0.290	0.290	0.290	176,700
2025-02-10	0.295	0.300	0.290	0.290	0.290	537,100
2025-02-07	0.285	0.295	0.285	0.295	0.295	885,800
2025-02-06	0.275	0.285	0.275	0.280	0.280	245,100
2025-02-05	0.280	0.285	0.275	0.280	0.280	204,800
2025-02-04	0.285	0.285	0.280	0.280	0.280	140,700
2025-02-03	0.280	0.290	0.280	0.285	0.285	1,187,000
2025-01-31	0.275	0.275	0.275	0.275	0.275	91,600
2025-01-28	0.275	0.275	0.275	0.275	0.275	73,200
2025-01-27	0.275	0.280	0.275	0.280	0.280	83,300
2025-01-24	0.275	0.280	0.275	0.275	0.275	118,100
2025-01-23	0.280	0.280	0.280	0.280	0.280	109,100
2025-01-22	0.285	0.285	0.275	0.280	0.280	370,200
2025-01-21	0.280	0.285	0.280	0.285	0.285	224,100
2025-01-20	0.285	0.285	0.280	0.280	0.280	75,400
2025-01-17	0.280	0.280	0.280	0.280	0.280	100,400
2025-01-16	0.280	0.290	0.280	0.280	0.280	358,500
2025-01-15	0.285	0.285	0.280	0.285	0.285	112,000
2025-01-14	0.285	0.290	0.280	0.285	0.285	579,700
2025-01-13	0.290	0.295	0.285	0.285	0.285	199,800
2025-01-10	0.295	0.295	0.295	0.295	0.295	129,600
2025-01-09	0.310	0.310	0.290	0.295	0.295	1,117,700
2025-01-08	0.305	0.305	0.305	0.305	0.305	125,500
2025-01-07	0.315	0.315	0.305	0.305	0.305	325,300
2025-01-06	0.310	0.330	0.310	0.315	0.315	1,151,800
2025-01-03	0.310	0.310	0.300	0.305	0.305	539,800
2025-01-02	0.315	0.320	0.310	0.310	0.310	218,300
2024-12-31	0.320	0.320	0.315	0.315	0.315	289,700
2024-12-30	0.315	0.320	0.310	0.320	0.320	1,493,900
2024-12-27	0.310	0.315	0.305	0.315	0.315	721,300
2024-12-26	0.300	0.310	0.300	0.300	0.300	285,200
2024-12-24	0.300	0.310	0.295	0.310	0.310	562,500
2024-12-23	0.310	0.315	0.295	0.300	0.300	1,025,500
2024-12-20	0.315	0.315	0.305	0.305	0.305	291,400
2024-12-19	0.315	0.320	0.310	0.315	0.315	1,458,700
2024-12-18	0.305	0.325	0.305	0.320	0.320	1,721,600
2024-12-17	0.315	0.315	0.305	0.305	0.305	622,900
2024-12-16	0.330	0.335	0.315	0.315	0.315	986,500
2024-12-13	0.315	0.330	0.315	0.325	0.325	1,889,600
2024-12-12	0.330	0.330	0.315	0.320	0.320	1,513,600
2024-12-11	0.330	0.330	0.315	0.325	0.325	809,800
2024-12-10	0.305	0.330	0.305	0.325	0.325	3,666,700
2024-12-09	0.315	0.320	0.300	0.305	0.305	1,631,200
2024-12-06	0.285	0.320	0.285	0.315	0.315	3,903,500
2024-12-05	0.285	0.290	0.285	0.290	0.290	602,500
2024-12-04	0.285	0.290	0.280	0.280	0.280	1,070,000
2024-12-03	0.270	0.285	0.270	0.275	0.275	903,800
2024-12-02	0.275	0.275	0.270	0.270	0.270	115,300
2024-11-29	0.285	0.285	0.270	0.275	0.275	106,800
2024-11-28	0.275	0.285	0.270	0.285	0.285	99,500
2024-11-27	0.280	0.280	0.270	0.275	0.275	74,300
2024-11-26	0.275	0.280	0.275	0.280	0.280	56,200
2024-11-25	0.270	0.275	0.270	0.275	0.275	67,800

← NewerPage 8 of 21 · 1,241 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.