Avillion Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 865,800 |
| 2024-11-15 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 316,700 |
| 2024-11-14 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 184,000 |
| 2024-11-13 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 2,549,400 |
| 2024-11-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 282,000 |
| 2024-11-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 814,500 |
| 2024-11-07 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 350,600 |
| 2024-11-06 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 42,200 |
| 2024-11-04 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 90,300 |
| 2024-11-01 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 237,100 |
| 2024-10-30 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 2,111,500 |
| 2024-10-29 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 100,200 |
| 2024-10-28 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 250,100 |
| 2024-10-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 100 |
| 2024-10-24 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 650,000 |
| 2024-10-23 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 11,000 |
| 2024-10-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,000 |
| 2024-10-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 180,200 |
| 2024-10-18 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 650,300 |
| 2024-10-17 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 13,000 |
| 2024-10-16 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 121,600 |
| 2024-10-15 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 4,200 |
| 2024-10-14 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 39,900 |
| 2024-10-11 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 4,000 |
| 2024-10-10 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 1,465,900 |
| 2024-10-09 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 285,000 |
| 2024-10-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 20,000 |
| 2024-10-07 | 0.045 | 0.045 | 0.035 | 0.040 | 0.040 | 186,200 |
| 2024-10-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,000 |
| 2024-10-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 47,000 |
| 2024-10-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 441,800 |
| 2024-10-01 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 7,600 |
| 2024-09-30 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 217,100 |
| 2024-09-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 248,000 |
| 2024-09-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 100,000 |
| 2024-09-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 106,200 |
| 2024-09-24 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 1,179,600 |
| 2024-09-23 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 2,227,200 |
| 2024-09-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 910,600 |
| 2024-09-19 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 852,600 |
| 2024-09-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,253,100 |
| 2024-09-17 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 6,861,200 |
| 2024-09-13 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 940,000 |
| 2024-09-12 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 5,651,800 |
| 2024-09-11 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 26,300 |
| 2024-09-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 250,000 |
| 2024-09-09 | 0.040 | 0.045 | 0.035 | 0.040 | 0.040 | 2,861,700 |
| 2024-09-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 70,000 |
| 2024-09-05 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 1,263,100 |
| 2024-09-04 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 1,499,300 |
| 2024-09-03 | 0.040 | 0.045 | 0.035 | 0.040 | 0.040 | 1,367,700 |
| 2024-09-02 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 5,372,100 |
| 2024-08-30 | 0.040 | 0.045 | 0.035 | 0.035 | 0.035 | 13,009,300 |
| 2024-08-29 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 34,900 |
| 2024-08-28 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 319,500 |
| 2024-08-27 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 77,700 |
| 2024-08-26 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 179,200 |
| 2024-08-23 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 619,300 |
| 2024-08-22 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 859,800 |
| 2024-08-21 | 0.045 | 0.050 | 0.040 | 0.040 | 0.040 | 8,509,500 |
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.