Avangaad Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	0.32	0.33	0.32	0.32	0.32	-	12,755,500
Jan 7, 2026	0.32	0.33	0.32	0.32	0.32	-	17,474,200
Jan 6, 2026	0.32	0.33	0.32	0.32	0.32	-	13,053,200
Jan 5, 2026	0.32	0.33	0.32	0.32	0.32	-	11,502,100
Jan 2, 2026	0.32	0.32	0.32	0.32	0.32	-	16,694,000
Dec 31, 2025	0.32	0.33	0.32	0.32	0.32	-	14,262,000
Dec 30, 2025	0.32	0.33	0.32	0.32	0.32	-	13,823,000
Dec 29, 2025	0.32	0.33	0.32	0.32	0.32	-	16,244,700
Dec 26, 2025	0.33	0.33	0.32	0.32	0.32	-	14,154,500
Dec 24, 2025	0.32	0.33	0.32	0.32	0.32	-	11,648,700
Dec 23, 2025	0.32	0.33	0.32	0.32	0.32	-	16,085,400
Dec 22, 2025	0.32	0.33	0.32	0.32	0.32	-	14,220,800
Dec 19, 2025	0.32	0.33	0.32	0.32	0.32	-	16,428,900
Dec 18, 2025	0.32	0.33	0.32	0.32	0.32	-	13,528,900
Dec 17, 2025	0.32	0.33	0.32	0.32	0.32	-	13,607,800
Dec 16, 2025	0.32	0.33	0.32	0.32	0.32	-	14,041,800
Dec 15, 2025	0.32	0.33	0.32	0.32	0.32	-	18,293,200
Dec 12, 2025	0.32	0.33	0.32	0.32	0.32	-	12,807,100
Dec 11, 2025	0.32	0.33	0.32	0.32	0.32	-	16,118,100
Dec 10, 2025	0.32	0.33	0.32	0.32	0.32	-	11,799,500
Dec 9, 2025	0.32	0.33	0.32	0.32	0.32	-	11,682,800
Dec 8, 2025	0.32	0.33	0.32	0.32	0.32	-	15,367,200
Dec 5, 2025	0.32	0.33	0.32	0.32	0.32	-	11,965,400
Dec 4, 2025	0.32	0.33	0.32	0.32	0.32	-	11,689,600
Dec 3, 2025	0.32	0.33	0.32	0.32	0.32	-	13,573,100
Dec 2, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	11,117,700
Dec 1, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	11,304,600
Nov 28, 2025	0.32	0.33	0.32	0.32	0.32	-1.56%	14,869,300
Nov 27, 2025	0.32	0.33	0.32	0.32	0.32	-	12,129,700
Nov 26, 2025	0.32	0.33	0.32	0.32	0.32	-	10,515,900
Nov 25, 2025	0.32	0.33	0.32	0.32	0.32	-	11,699,300
Nov 24, 2025	0.32	0.33	0.32	0.32	0.32	-	10,440,200
Nov 21, 2025	0.32	0.33	0.32	0.32	0.32	-	11,694,000
Nov 20, 2025	0.32	0.33	0.32	0.32	0.32	-	11,542,500
Nov 19, 2025	0.32	0.33	0.32	0.32	0.32	-	8,777,400
Nov 18, 2025	0.32	0.33	0.32	0.32	0.32	-	22,983,900
Nov 17, 2025	0.32	0.33	0.32	0.32	0.32	-	18,985,700
Nov 14, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	277,900
Nov 13, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	22,510,200
Nov 12, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	14,387,900
Nov 11, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	10,151,500
Nov 10, 2025	0.32	0.33	0.32	0.32	0.32	-	16,891,800
Nov 7, 2025	0.32	0.32	0.32	0.32	0.32	-	7,191,900
Nov 6, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	8,058,500
Nov 5, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	18,786,700
Nov 4, 2025	0.32	0.33	0.32	0.32	0.32	-	5,451,700
Nov 3, 2025	0.32	0.33	0.32	0.32	0.32	-	7,121,900
Oct 31, 2025	0.32	0.33	0.32	0.32	0.32	-	18,355,700
Oct 30, 2025	0.32	0.33	0.32	0.32	0.32	-	4,749,200
Oct 29, 2025	0.33	0.33	0.32	0.32	0.32	-	9,445,700