Skip to main content
logo
AIZO Group Berhad (KLSE:AIZO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
-0.0050 (-6.67%)
At close: Aug 1, 2025

Avangrid Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.080.080.070.070.07-6.67%2,861,800
Jul 31, 20250.070.080.070.080.087.14%6,945,800
Jul 30, 20250.070.080.070.070.07-6.67%10,281,100
Jul 29, 20250.080.080.070.080.087.14%2,520,700
Jul 28, 20250.080.080.070.070.07-6.67%965,400
Jul 25, 20250.080.080.070.080.087.14%1,583,900
Jul 24, 20250.080.080.070.070.07-1,818,600
Jul 23, 20250.080.080.070.070.07-12.50%3,274,800
Jul 22, 20250.080.080.070.080.08-7,393,200
Jul 21, 20250.080.080.070.080.086.67%10,020,900
Jul 18, 20250.080.080.080.080.08-6.25%4,510,100
Jul 17, 20250.080.080.080.080.08-611,400
Jul 16, 20250.080.080.080.080.08-389,100
Jul 15, 20250.080.080.080.080.08-1,376,800
Jul 14, 20250.080.080.080.080.08-2,694,000
Jul 11, 20250.080.080.080.080.08-71,000
Jul 10, 20250.080.080.080.080.08-369,200
Jul 9, 20250.080.080.080.080.08-96,100
Jul 8, 20250.080.080.080.080.08-232,600
Jul 7, 20250.080.080.080.080.08-2,682,300
Jul 4, 20250.080.080.080.080.08-2,126,700
Jul 3, 20250.080.080.080.080.08-5.88%5,598,400
Jul 2, 20250.080.090.080.090.096.25%2,174,900
Jul 1, 20250.080.080.080.080.086.67%1,910,500
Jun 30, 20250.080.080.080.080.08-6.25%2,225,400
Jun 26, 20250.080.080.080.080.08-560,100
Jun 25, 20250.080.090.080.080.08-2,081,900
Jun 24, 20250.090.090.080.080.08-2,892,900
Jun 23, 20250.080.090.080.080.08-7,966,600
Jun 20, 20250.080.090.080.080.08-5.88%5,186,000
Jun 19, 20250.080.090.080.090.09-279,200
Jun 18, 20250.080.090.080.090.096.25%257,100
Jun 17, 20250.080.090.080.080.08-5.88%796,000
Jun 16, 20250.080.090.080.090.096.25%738,300
Jun 13, 20250.090.090.080.080.08-5.88%1,142,100
Jun 12, 20250.080.090.080.090.09-4,834,800
Jun 11, 20250.080.090.080.090.096.25%5,766,700
Jun 10, 20250.080.090.080.080.08-1,702,100
Jun 9, 20250.080.090.080.080.08-1,307,100
Jun 6, 20250.080.090.080.080.08-4,445,500
Jun 5, 20250.080.090.080.080.08-5.88%910,700
Jun 4, 20250.080.090.080.090.096.25%1,355,300
Jun 3, 20250.080.090.080.080.08-1,521,200
May 30, 20250.080.090.080.080.08-5.88%360,700
May 29, 20250.080.090.080.090.096.25%5,167,400
May 28, 20250.090.090.080.080.08-5.88%8,594,700
May 27, 20250.090.090.080.090.09-5.56%12,334,000
May 26, 20250.090.100.090.090.095.88%13,183,900
May 23, 20250.090.090.080.090.09-26,142,900
May 22, 20250.090.090.080.090.09-3,148,900