Avillion Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	0.035	0.040	0.035	0.040	0.040	104,500
2025-02-18	0.035	0.035	0.035	0.035	0.035	60,000
2025-02-17	0.035	0.035	0.035	0.035	0.035	306,000
2025-02-14	0.035	0.040	0.030	0.035	0.035	615,600
2025-02-13	0.040	0.040	0.030	0.040	0.040	4,487,200
2025-02-12	0.035	0.040	0.035	0.040	0.040	735,700
2025-02-10	0.040	0.040	0.035	0.035	0.035	3,386,900
2025-02-07	0.040	0.040	0.035	0.040	0.040	42,900
2025-02-06	0.030	0.040	0.030	0.040	0.040	2,188,500
2025-02-05	0.035	0.035	0.030	0.035	0.035	1,064,700
2025-02-04	0.035	0.035	0.035	0.035	0.035	67,700
2025-02-03	0.035	0.035	0.035	0.035	0.035	60,400
2025-01-31	0.035	0.035	0.030	0.035	0.035	305,600
2025-01-28	0.035	0.035	0.035	0.035	0.035	1,000
2025-01-27	0.030	0.035	0.030	0.035	0.035	43,300
2025-01-24	0.035	0.035	0.030	0.035	0.035	43,600
2025-01-23	0.030	0.035	0.030	0.035	0.035	64,700
2025-01-22	0.035	0.035	0.035	0.035	0.035	632,000
2025-01-21	0.035	0.035	0.030	0.035	0.035	103,600
2025-01-20	0.035	0.035	0.030	0.030	0.030	710,900
2025-01-17	0.035	0.040	0.030	0.035	0.035	8,449,300
2025-01-16	0.030	0.035	0.030	0.030	0.030	30,800
2025-01-15	0.035	0.035	0.030	0.035	0.035	3,418,900
2025-01-14	0.035	0.040	0.030	0.035	0.035	13,869,500
2025-01-13	0.035	0.040	0.035	0.040	0.040	2,275,600
2025-01-10	0.035	0.035	0.035	0.035	0.035	45,000
2025-01-09	0.040	0.040	0.040	0.040	0.040	50,000
2025-01-08	0.035	0.040	0.035	0.040	0.040	10,100
2025-01-07	0.040	0.040	0.040	0.040	0.040	974,900
2025-01-06	0.040	0.040	0.035	0.040	0.040	3,873,100
2025-01-03	0.040	0.045	0.040	0.045	0.045	1,334,500
2025-01-02	0.040	0.045	0.040	0.045	0.045	272,000
2024-12-31	0.040	0.045	0.040	0.045	0.045	410,200
2024-12-30	0.040	0.045	0.040	0.045	0.045	1,175,100
2024-12-27	0.040	0.040	0.040	0.040	0.040	953,800
2024-12-26	0.045	0.045	0.040	0.045	0.045	101,100
2024-12-24	0.040	0.045	0.040	0.045	0.045	3,300
2024-12-23	0.040	0.045	0.040	0.045	0.045	130,200
2024-12-20	0.040	0.045	0.040	0.045	0.045	179,400
2024-12-19	0.040	0.040	0.035	0.040	0.040	2,873,400
2024-12-18	0.040	0.040	0.035	0.040	0.040	1,835,300
2024-12-17	0.040	0.040	0.035	0.040	0.040	620,100
2024-12-16	0.040	0.040	0.035	0.040	0.040	1,533,500
2024-12-13	0.040	0.040	0.035	0.040	0.040	95,900
2024-12-12	0.035	0.040	0.035	0.040	0.040	634,700
2024-12-11	0.035	0.035	0.035	0.035	0.035	20,000
2024-12-10	0.035	0.040	0.035	0.040	0.040	548,200
2024-12-09	0.035	0.040	0.035	0.040	0.040	1,460,200
2024-12-06	0.035	0.040	0.035	0.040	0.040	7,700
2024-12-04	0.035	0.040	0.035	0.040	0.040	546,000
2024-12-03	0.035	0.040	0.035	0.040	0.040	211,000
2024-12-02	0.040	0.040	0.035	0.040	0.040	10,200
2024-11-29	0.040	0.040	0.035	0.040	0.040	115,600
2024-11-27	0.035	0.040	0.035	0.040	0.040	34,100
2024-11-26	0.035	0.035	0.035	0.035	0.035	6,200
2024-11-25	0.035	0.035	0.035	0.035	0.035	148,600
2024-11-22	0.035	0.040	0.035	0.040	0.040	127,400
2024-11-21	0.040	0.040	0.040	0.040	0.040	118,700
2024-11-20	0.035	0.040	0.035	0.040	0.040	1,130,100
2024-11-19	0.035	0.040	0.035	0.040	0.040	10,100

← NewerPage 8 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.