Avangaad Berhad (KLSE:AVANGAAD)
Malaysia · Delayed Price · Currency is MYR 0.3050
0.00 (0.00%)
At close: Sep 17, 2025
Avangaad Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 2,358,700 |
| Aug 28, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 8,298,500 |
| Aug 27, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 7,558,400 |
| Aug 26, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 3,838,600 |
| Aug 25, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 6,490,200 |
| Aug 22, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 9,590,300 |
| Aug 21, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 9,240,600 |
| Aug 20, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 7,293,600 |
| Aug 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3,605,800 |
| Aug 18, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 8,047,900 |
| Aug 15, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 14,354,100 |
| Aug 14, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 5,620,000 |
| Aug 13, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 9,591,200 |
| Aug 12, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 6,794,500 |
| Aug 11, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 5,820,600 |
| Aug 8, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 8,262,300 |
| Aug 7, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 7,169,700 |
| Aug 6, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 11,548,300 |
| Aug 5, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 7,100,600 |
| Aug 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 1,868,500 |
| Aug 1, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 8,745,800 |
| Jul 31, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 4,722,700 |
| Jul 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,655,800 |
| Jul 29, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 8,936,900 |
| Jul 28, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 5,418,100 |
| Jul 25, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 3,142,600 |
| Jul 24, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 5,012,400 |
| Jul 23, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 4,846,200 |
| Jul 22, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 3,370,300 |
| Jul 21, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 4,915,400 |
| Jul 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 4,016,200 |
| Jul 17, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,900,100 |
| Jul 16, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 3,038,400 |
| Jul 15, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 4,925,900 |
| Jul 14, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 3,218,500 |
| Jul 11, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 4,541,000 |
| Jul 10, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 3,130,700 |
| Jul 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 628,300 |
| Jul 8, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 5,306,900 |
| Jul 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 2,077,200 |
| Jul 4, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 2,549,500 |