Avillion Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.040	0.045	0.040	0.045	0.045	40,100
2026-07-23	0.040	0.045	0.040	0.040	0.040	947,200
2026-07-22	0.040	0.040	0.040	0.040	0.040	23,000
2026-07-21	0.040	0.040	0.040	0.040	0.040	330,000
2026-07-20	0.040	0.045	0.040	0.045	0.045	2,775,700
2026-07-17	0.040	0.045	0.040	0.045	0.045	95,100
2026-07-16	0.040	0.040	0.040	0.040	0.040	125,000
2026-07-15	0.040	0.040	0.040	0.040	0.040	2,205,000
2026-07-14	0.040	0.040	0.040	0.040	0.040	120,000
2026-07-13	0.040	0.040	0.040	0.040	0.040	729,100
2026-07-10	0.045	0.045	0.045	0.045	0.045	0
2026-07-09	0.040	0.045	0.040	0.045	0.045	500,200
2026-07-08	0.045	0.045	0.045	0.045	0.045	0
2026-07-07	0.045	0.045	0.045	0.045	0.045	700,500
2026-07-06	0.045	0.045	0.045	0.045	0.045	1,131,200
2026-07-03	0.040	0.045	0.040	0.045	0.045	600
2026-07-02	0.040	0.045	0.035	0.045	0.045	2,456,400
2026-07-01	0.040	0.040	0.040	0.040	0.040	105,100
2026-06-30	0.045	0.045	0.040	0.040	0.040	2,839,100
2026-06-29	0.045	0.045	0.040	0.040	0.040	308,100
2026-06-26	0.045	0.045	0.045	0.045	0.045	200,100
2026-06-25	0.040	0.040	0.040	0.040	0.040	370,000
2026-06-24	0.045	0.045	0.045	0.045	0.045	100
2026-06-23	0.040	0.040	0.040	0.040	0.040	104,400
2026-06-22	0.040	0.045	0.040	0.045	0.045	150,100
2026-06-19	0.040	0.045	0.040	0.045	0.045	100,100
2026-06-18	0.040	0.045	0.040	0.040	0.040	160,100
2026-06-17	0.040	0.040	0.040	0.040	0.040	0
2026-06-16	0.040	0.040	0.040	0.040	0.040	197,500
2026-06-15	0.040	0.045	0.040	0.040	0.040	770,100
2026-06-12	0.045	0.045	0.045	0.045	0.045	0
2026-06-11	0.045	0.045	0.045	0.045	0.045	0
2026-06-10	0.045	0.045	0.045	0.045	0.045	0
2026-06-09	0.045	0.045	0.045	0.045	0.045	604,100
2026-06-08	0.045	0.045	0.045	0.045	0.045	220,500
2026-06-05	0.040	0.040	0.040	0.040	0.040	38,200
2026-06-04	0.045	0.045	0.040	0.040	0.040	756,600
2026-06-03	0.040	0.045	0.040	0.040	0.040	646,600
2026-06-02	0.045	0.045	0.045	0.045	0.045	0
2026-06-01	0.045	0.045	0.045	0.045	0.045	0
2026-05-29	0.045	0.045	0.040	0.045	0.045	562,400
2026-05-28	0.045	0.045	0.045	0.045	0.045	1,505,500
2026-05-27	0.045	0.045	0.045	0.045	0.045	0
2026-05-26	0.045	0.045	0.040	0.045	0.045	2,563,900
2026-05-25	0.045	0.045	0.040	0.045	0.045	1,782,100
2026-05-22	0.040	0.045	0.040	0.045	0.045	2,862,500
2026-05-21	0.040	0.040	0.040	0.040	0.040	900,000
2026-05-20	0.040	0.040	0.040	0.040	0.040	2,143,700
2026-05-19	0.040	0.040	0.040	0.040	0.040	2,587,000
2026-05-18	0.040	0.045	0.040	0.045	0.045	227,100
2026-05-15	0.045	0.045	0.040	0.045	0.045	526,100
2026-05-14	0.045	0.045	0.045	0.045	0.045	0
2026-05-13	0.040	0.045	0.040	0.045	0.045	1,495,900
2026-05-12	0.040	0.040	0.040	0.040	0.040	454,000
2026-05-11	0.040	0.040	0.040	0.040	0.040	212,300
2026-05-08	0.040	0.040	0.040	0.040	0.040	57,700
2026-05-07	0.040	0.040	0.040	0.040	0.040	48,000
2026-05-06	0.040	0.040	0.035	0.040	0.040	1,573,500
2026-05-05	0.040	0.040	0.035	0.040	0.040	2,760,300
2026-05-04	0.040	0.045	0.040	0.045	0.045	87,300

← NewerPage 2 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.