Avaland Berhad (KLSE:AVALAND)
Malaysia · Delayed Price · Currency is MYR 0.2400
-0.0050 (-2.04%)
At close: Oct 27, 2025
Avaland Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 592,100 |
| Oct 24, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 700,000 |
| Oct 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 45,900 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 19,400 |
| Oct 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 213,000 |
| Oct 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 162,000 |
| Oct 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 443,000 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 317,400 |
| Oct 14, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 245,300 |
| Oct 13, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 679,200 |
| Oct 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 237,200 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,748,500 |
| Oct 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 228,000 |
| Oct 7, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 494,300 |
| Oct 6, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 337,700 |
| Oct 3, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 300,000 |
| Oct 2, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 368,700 |
| Oct 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 196,100 |
| Sep 30, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 312,900 |
| Sep 29, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,875,000 |
| Sep 26, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 448,300 |
| Sep 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 281,000 |
| Sep 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 179,800 |
| Sep 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 57,600 |
| Sep 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 104,000 |
| Sep 19, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 48,900 |
| Sep 18, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 339,800 |
| Sep 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 329,600 |
| Sep 12, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 121,800 |
| Sep 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 244,000 |
| Sep 10, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 512,000 |
| Sep 9, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 307,800 |
| Sep 8, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 275,000 |
| Sep 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 423,700 |
| Sep 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 4.26% | 471,900 |
| Sep 2, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.23 | -2.08% | 355,700 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 201,500 |
| Aug 28, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 2.08% | 271,500 |
| Aug 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 900,000 |
| Aug 26, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 2,168,400 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | -1.92% | 943,200 |
| Aug 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 1.96% | 971,800 |
| Aug 21, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.25 | -3.77% | 2,352,000 |
| Aug 20, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.26 | - | 209,300 |
| Aug 19, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.26 | - | 116,900 |
| Aug 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -3.64% | 242,500 |
| Aug 15, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | 1.85% | 105,300 |
| Aug 14, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | - | 363,500 |
| Aug 13, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | -1.82% | 69,700 |
| Aug 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -1.79% | 31,600 |