Avillion Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.075	0.080	0.070	0.070	0.070	12,998,000
2025-08-14	0.065	0.075	0.065	0.075	0.075	7,234,300
2025-08-13	0.065	0.070	0.060	0.065	0.065	5,536,300
2025-08-12	0.060	0.065	0.055	0.060	0.060	4,341,100
2025-08-11	0.055	0.060	0.055	0.055	0.055	4,401,600
2025-08-08	0.055	0.060	0.055	0.055	0.055	3,950,400
2025-08-07	0.055	0.060	0.050	0.055	0.055	6,262,400
2025-08-06	0.045	0.060	0.045	0.050	0.050	11,268,200
2025-08-05	0.040	0.045	0.040	0.045	0.045	11,894,900
2025-08-04	0.045	0.045	0.045	0.045	0.045	200
2025-08-01	0.040	0.045	0.040	0.040	0.040	180,100
2025-07-31	0.045	0.045	0.040	0.045	0.045	896,700
2025-07-30	0.040	0.045	0.040	0.040	0.040	450,000
2025-07-29	0.045	0.045	0.045	0.045	0.045	160,000
2025-07-28	0.040	0.045	0.040	0.045	0.045	3,259,600
2025-07-25	0.040	0.045	0.040	0.045	0.045	888,000
2025-07-24	0.040	0.045	0.040	0.045	0.045	1,687,700
2025-07-23	0.040	0.045	0.040	0.045	0.045	648,100
2025-07-22	0.040	0.040	0.040	0.040	0.040	263,300
2025-07-21	0.040	0.040	0.040	0.040	0.040	70,000
2025-07-18	0.040	0.040	0.040	0.040	0.040	22,200
2025-07-17	0.040	0.045	0.040	0.045	0.045	1,634,700
2025-07-16	0.040	0.045	0.040	0.045	0.045	256,500
2025-07-15	0.040	0.045	0.040	0.045	0.045	251,000
2025-07-14	0.040	0.045	0.040	0.045	0.045	630,200
2025-07-11	0.040	0.045	0.040	0.045	0.045	1,764,100
2025-07-10	0.040	0.040	0.040	0.040	0.040	581,000
2025-07-09	0.040	0.045	0.040	0.040	0.040	2,846,000
2025-07-08	0.045	0.045	0.045	0.045	0.045	53,800
2025-07-07	0.040	0.045	0.040	0.040	0.040	67,000
2025-07-04	0.045	0.045	0.040	0.045	0.045	205,000
2025-07-03	0.040	0.045	0.040	0.045	0.045	445,600
2025-07-02	0.045	0.045	0.040	0.040	0.040	1,344,700
2025-07-01	0.040	0.045	0.040	0.045	0.045	716,800
2025-06-30	0.040	0.045	0.040	0.045	0.045	1,464,800
2025-06-26	0.045	0.045	0.040	0.045	0.045	412,500
2025-06-25	0.040	0.045	0.040	0.045	0.045	10,100
2025-06-24	0.040	0.040	0.040	0.040	0.040	42,100
2025-06-23	0.040	0.040	0.040	0.040	0.040	1,065,000
2025-06-20	0.040	0.040	0.040	0.040	0.040	1,152,500
2025-06-19	0.040	0.045	0.035	0.040	0.040	1,319,700
2025-06-18	0.040	0.040	0.040	0.040	0.040	220,200
2025-06-17	0.045	0.045	0.040	0.040	0.040	1,100,000
2025-06-16	0.040	0.045	0.040	0.045	0.045	559,000
2025-06-13	0.040	0.045	0.040	0.045	0.045	315,100
2025-06-12	0.040	0.040	0.040	0.040	0.040	20,000
2025-06-11	0.040	0.045	0.040	0.045	0.045	21,100
2025-06-10	0.040	0.045	0.040	0.045	0.045	727,500
2025-06-09	0.040	0.045	0.040	0.045	0.045	353,700
2025-06-06	0.040	0.040	0.040	0.040	0.040	1,116,500
2025-06-05	0.045	0.045	0.040	0.045	0.045	262,400
2025-06-04	0.045	0.045	0.045	0.045	0.045	216,800
2025-06-03	0.040	0.045	0.040	0.045	0.045	1,820,100
2025-05-30	0.040	0.040	0.040	0.040	0.040	790,300
2025-05-29	0.045	0.045	0.035	0.040	0.040	7,106,400
2025-05-28	0.045	0.045	0.040	0.045	0.045	1,021,100
2025-05-27	0.045	0.045	0.045	0.045	0.045	884,400
2025-05-26	0.040	0.045	0.040	0.040	0.040	1,500,100
2025-05-23	0.040	0.045	0.040	0.045	0.045	100,200
2025-05-22	0.045	0.045	0.040	0.040	0.040	335,000

← NewerPage 6 of 21 · 1,232 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.