Avangaad Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.30	0.31	0.29	0.30	0.30	-	5,916,700
May 18, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	405,300
May 15, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	4,785,900
May 14, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	65,300
May 13, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	410,500
May 12, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	5,344,000
May 11, 2026	0.31	0.31	0.31	0.31	0.31	-	85,100
May 8, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	514,600
May 7, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	2,088,100
May 6, 2026	0.31	0.31	0.30	0.30	0.30	-	1,865,100
May 5, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	2,133,500
May 4, 2026	0.31	0.31	0.30	0.31	0.31	-	3,888,700
Apr 30, 2026	0.31	0.31	0.30	0.31	0.31	-	601,800
Apr 29, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	3,245,800
Apr 28, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	2,077,200
Apr 27, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	3,316,600
Apr 24, 2026	0.30	0.31	0.30	0.31	0.31	-	1,329,000
Apr 23, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	592,000
Apr 22, 2026	0.30	0.31	0.30	0.30	0.30	-	1,036,300
Apr 21, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	1,361,800
Apr 20, 2026	0.30	0.31	0.30	0.31	0.31	-	515,000
Apr 17, 2026	0.30	0.31	0.30	0.31	0.31	-	790,500
Apr 16, 2026	0.31	0.31	0.30	0.31	0.31	-	670,800
Apr 15, 2026	0.31	0.31	0.30	0.31	0.31	-	224,500
Apr 14, 2026	0.30	0.31	0.30	0.31	0.31	-	183,500
Apr 13, 2026	0.31	0.31	0.30	0.31	0.31	-	3,397,300
Apr 10, 2026	0.30	0.31	0.30	0.31	0.31	-	735,100
Apr 9, 2026	0.31	0.31	0.31	0.31	0.31	-	15,659,500
Apr 8, 2026	0.31	0.31	0.30	0.31	0.31	-	4,822,700
Apr 7, 2026	0.31	0.31	0.31	0.31	0.31	-	6,896,800
Apr 6, 2026	0.31	0.31	0.31	0.31	0.31	-	7,136,800
Apr 3, 2026	0.30	0.31	0.30	0.31	0.31	-	10,460,400
Apr 2, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	8,041,300
Apr 1, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	13,515,900
Mar 31, 2026	0.30	0.31	0.30	0.31	0.31	-	12,374,300
Mar 30, 2026	0.30	0.31	0.30	0.31	0.31	-	22,564,900
Mar 27, 2026	0.31	0.31	0.30	0.31	0.31	-	9,692,200
Mar 26, 2026	0.31	0.31	0.30	0.31	0.31	-	17,457,300
Mar 25, 2026	0.31	0.31	0.31	0.31	0.31	-	8,052,900
Mar 24, 2026	0.31	0.31	0.30	0.31	0.31	-	10,738,300
Mar 19, 2026	0.31	0.31	0.30	0.31	0.31	-	15,057,200
Mar 18, 2026	0.31	0.31	0.30	0.31	0.31	-	8,633,700
Mar 17, 2026	0.31	0.31	0.30	0.31	0.31	-	11,368,800
Mar 16, 2026	0.31	0.31	0.30	0.31	0.31	-	13,730,100
Mar 13, 2026	0.31	0.31	0.30	0.31	0.31	-	8,415,600
Mar 12, 2026	0.31	0.31	0.30	0.31	0.31	-	11,084,200
Mar 11, 2026	0.31	0.31	0.30	0.31	0.31	-	13,092,900
Mar 10, 2026	0.31	0.31	0.30	0.31	0.31	-	10,196,500
Mar 9, 2026	0.31	0.31	0.30	0.31	0.31	-	11,175,300
Mar 6, 2026	0.30	0.31	0.30	0.31	0.31	-	13,239,400