Avangaad Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 28, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	20,244,700
Oct 27, 2025	0.33	0.33	0.33	0.33	0.33	-	2,758,300
Oct 24, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	3,694,500
Oct 23, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	14,877,700
Oct 22, 2025	0.33	0.33	0.33	0.33	0.33	-	1,879,900
Oct 21, 2025	0.33	0.33	0.33	0.33	0.33	-	3,765,800
Oct 17, 2025	0.33	0.34	0.33	0.33	0.33	-	9,667,200
Oct 16, 2025	0.33	0.33	0.33	0.33	0.33	-	3,205,100
Oct 15, 2025	0.33	0.34	0.33	0.33	0.33	-	2,435,100
Oct 14, 2025	0.32	0.34	0.32	0.33	0.33	1.54%	6,730,400
Oct 13, 2025	0.32	0.33	0.32	0.33	0.33	-	1,076,700
Oct 10, 2025	0.33	0.33	0.32	0.33	0.33	-	3,397,200
Oct 9, 2025	0.33	0.33	0.32	0.33	0.33	-	5,320,100
Oct 8, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	817,100
Oct 7, 2025	0.32	0.33	0.32	0.32	0.32	-	6,482,900
Oct 6, 2025	0.32	0.32	0.32	0.32	0.32	-	1,983,300
Oct 3, 2025	0.32	0.32	0.32	0.32	0.32	-	1,862,800
Oct 2, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	11,909,300
Oct 1, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	2,035,900
Sep 30, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	21,312,700
Sep 29, 2025	0.30	0.31	0.30	0.30	0.30	-	11,419,500
Sep 26, 2025	0.30	0.31	0.30	0.30	0.30	-	7,025,900
Sep 25, 2025	0.30	0.30	0.30	0.30	0.30	-	9,470,500
Sep 24, 2025	0.30	0.31	0.30	0.30	0.30	-	7,760,800
Sep 23, 2025	0.30	0.31	0.30	0.30	0.30	-	6,156,500
Sep 22, 2025	0.30	0.31	0.30	0.30	0.30	-	7,557,600
Sep 19, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	11,710,700
Sep 18, 2025	0.31	0.31	0.30	0.31	0.31	-	9,119,900
Sep 17, 2025	0.31	0.31	0.30	0.31	0.31	-	4,482,400
Sep 12, 2025	0.31	0.31	0.30	0.31	0.31	-	9,628,600
Sep 11, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	12,410,600
Sep 10, 2025	0.30	0.30	0.30	0.30	0.30	-	2,255,100
Sep 9, 2025	0.30	0.31	0.30	0.30	0.30	-	10,613,700
Sep 8, 2025	0.30	0.31	0.30	0.30	0.30	-	6,371,600
Sep 4, 2025	0.30	0.30	0.30	0.30	0.30	-	1,542,000
Sep 3, 2025	0.30	0.31	0.30	0.30	0.30	-	10,278,300
Sep 2, 2025	0.30	0.31	0.30	0.30	0.30	-	8,342,900