Skip to main content
logo
Avaland Berhad (KLSE:AVALAND)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1950
+0.0150 (8.33%)
At close: Apr 28, 2026

Avaland Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.190.200.190.200.208.33%855,100
Apr 27, 20260.190.190.180.180.18-2.70%131,300
Apr 24, 20260.190.190.190.190.192.78%212,400
Apr 23, 20260.180.180.180.180.18-567,400
Apr 22, 20260.180.180.180.180.18-767,900
Apr 21, 20260.180.180.180.180.18-18,300
Apr 20, 20260.180.180.180.180.18-2.70%170,000
Apr 17, 20260.190.190.190.190.19-2,000
Apr 16, 20260.180.190.180.190.19-185,700
Apr 15, 20260.180.190.180.190.192.78%274,900
Apr 14, 20260.180.180.180.180.182.86%40,000
Apr 13, 20260.170.180.170.180.18-2.78%190,100
Apr 10, 20260.180.180.180.180.182.86%97,600
Apr 9, 20260.180.180.180.180.18-699,900
Apr 8, 20260.180.180.170.180.18-2.78%2,930,900
Apr 7, 20260.180.180.180.180.18-851,600
Apr 6, 20260.180.180.180.180.182.86%1,255,600
Apr 3, 20260.190.190.180.180.18-2.78%7,900
Apr 2, 20260.180.190.180.180.18-934,500
Apr 1, 20260.180.180.180.180.18-173,500
Mar 31, 20260.180.180.180.180.182.86%200,500
Mar 30, 20260.190.190.180.180.18-5.41%516,100
Mar 27, 20260.190.190.180.190.19-52,000
Mar 26, 20260.180.190.180.190.192.78%870,300
Mar 25, 20260.180.180.180.180.182.86%698,400
Mar 24, 20260.190.190.180.180.18-7.89%1,808,000
Mar 18, 20260.190.190.190.190.19-280,000
Mar 17, 20260.190.200.190.190.192.70%226,500
Mar 16, 20260.190.190.180.190.19-2.63%608,000
Mar 13, 20260.190.190.190.190.19-128,400
Mar 12, 20260.190.200.190.190.19-139,600
Mar 11, 20260.190.190.190.190.19-604,900
Mar 10, 20260.190.190.190.190.19-157,000
Mar 9, 20260.190.190.190.190.19-390,700
Mar 6, 20260.190.190.190.190.19-1,711,700
Mar 5, 20260.190.200.190.190.192.70%568,100
Mar 4, 20260.200.200.180.190.19-5.13%3,524,500
Mar 3, 20260.210.210.200.200.20-4.88%2,488,900
Mar 2, 20260.200.210.200.210.21-293,700
Feb 27, 20260.210.210.200.210.21-2.38%220,000
Feb 26, 20260.210.220.210.210.215.00%587,400
Feb 25, 20260.200.200.200.200.20-23,800
Feb 24, 20260.200.200.200.200.20-354,600
Feb 23, 20260.210.210.200.200.20-2.44%914,900
Feb 20, 20260.200.210.200.210.212.50%681,000
Feb 19, 20260.210.210.200.200.20-190,200
Feb 16, 20260.200.200.200.200.20-164,000
Feb 13, 20260.200.200.200.200.20-2.44%1,845,300
Feb 12, 20260.210.210.210.210.21-37,800
Feb 11, 20260.210.210.210.210.212.50%147,600