Avillion Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.030	0.035	0.030	0.035	0.035	50,200
2026-10-15	0.035	0.035	0.035	0.035	0.035	100,000
2026-10-14	0.030	0.035	0.030	0.035	0.035	500,000
2026-10-13	0.035	0.035	0.030	0.030	0.030	3,273,100
2026-10-12	0.035	0.035	0.030	0.030	0.030	151,100
2026-10-09	0.030	0.035	0.030	0.035	0.035	300,100
2026-10-08	0.035	0.035	0.035	0.035	0.035	0
2026-10-07	0.030	0.035	0.030	0.035	0.035	607,400
2026-10-06	0.035	0.035	0.035	0.035	0.035	0
2026-10-05	0.035	0.035	0.035	0.035	0.035	280,000
2026-10-02	0.030	0.035	0.030	0.035	0.035	105,800
2026-10-01	0.035	0.035	0.035	0.035	0.035	28,600
2026-09-30	0.030	0.035	0.030	0.035	0.035	253,100
2026-09-29	0.035	0.035	0.030	0.035	0.035	601,100
2026-09-28	0.035	0.035	0.035	0.035	0.035	125,100
2026-09-25	0.035	0.035	0.035	0.035	0.035	376,800
2026-09-24	0.035	0.035	0.035	0.035	0.035	426,700
2026-09-23	0.035	0.040	0.035	0.035	0.035	968,800
2026-09-22	0.035	0.040	0.030	0.040	0.040	185,700
2026-09-21	0.035	0.035	0.035	0.035	0.035	167,100
2026-09-18	0.035	0.035	0.030	0.035	0.035	75,700
2026-09-17	0.035	0.035	0.035	0.035	0.035	1,661,300
2026-09-16	0.035	0.035	0.035	0.035	0.035	0
2026-09-15	0.030	0.035	0.030	0.035	0.035	7,088,500
2026-09-14	0.035	0.040	0.030	0.040	0.040	2,257,700
2026-09-11	0.040	0.040	0.040	0.040	0.040	100
2026-09-10	0.035	0.040	0.035	0.040	0.040	200,100
2026-09-09	0.035	0.040	0.035	0.040	0.040	200
2026-09-08	0.035	0.040	0.035	0.040	0.040	781,400
2026-09-07	0.040	0.040	0.040	0.040	0.040	1,000
2026-09-04	0.035	0.040	0.035	0.040	0.040	173,300
2026-09-03	0.040	0.040	0.035	0.035	0.035	161,600
2026-09-02	0.040	0.040	0.035	0.035	0.035	980,500
2026-09-01	0.035	0.040	0.035	0.035	0.035	2,123,200
2026-08-31	0.035	0.035	0.035	0.035	0.035	0
2026-08-28	0.035	0.040	0.035	0.035	0.035	2,105,400
2026-08-27	0.035	0.040	0.035	0.035	0.035	2,056,600
2026-08-26	0.035	0.040	0.035	0.040	0.040	2,088,900
2026-08-25	0.040	0.040	0.040	0.040	0.040	0
2026-08-24	0.035	0.040	0.030	0.040	0.040	5,869,700
2026-08-21	0.035	0.040	0.035	0.040	0.040	902,100
2026-08-20	0.040	0.040	0.040	0.040	0.040	110,000
2026-08-19	0.040	0.045	0.035	0.040	0.040	6,467,100
2026-08-18	0.040	0.040	0.040	0.040	0.040	50,000
2026-08-17	0.040	0.045	0.040	0.045	0.045	313,700
2026-08-14	0.040	0.045	0.040	0.045	0.045	466,500
2026-08-13	0.040	0.045	0.040	0.045	0.045	224,000
2026-08-12	0.040	0.045	0.040	0.045	0.045	165,000
2026-08-11	0.045	0.045	0.040	0.045	0.045	775,700
2026-08-10	0.035	0.070	0.035	0.045	0.045	17,808,700
2026-08-07	0.035	0.040	0.035	0.035	0.035	497,000
2026-08-06	0.040	0.040	0.040	0.040	0.040	90,200
2026-08-05	0.040	0.040	0.040	0.040	0.040	100
2026-08-04	0.040	0.040	0.035	0.040	0.040	529,100
2026-08-03	0.040	0.040	0.035	0.040	0.040	242,000
2026-07-31	0.040	0.040	0.040	0.040	0.040	0
2026-07-30	0.040	0.040	0.040	0.040	0.040	2,629,300
2026-07-29	0.040	0.040	0.040	0.040	0.040	0
2026-07-28	0.040	0.040	0.040	0.040	0.040	29,200
2026-07-27	0.040	0.040	0.040	0.040	0.040	72,500

Page 1 of 3 · 129 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.