Avangaad Berhad (KLSE:AVANGAAD)
Malaysia · Delayed Price · Currency is MYR 0.2950
0.00 (0.00%)
At close: Sep 21, 2026
Avangaad Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 3,616,000 |
| Sep 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 1,578,700 |
| Sep 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 549,800 |
| Sep 14, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 3,554,400 |
| Sep 11, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,639,700 |
| Sep 10, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 754,200 |
| Sep 9, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 3,578,600 |
| Sep 8, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 830,100 |
| Sep 7, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 450,600 |
| Sep 4, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,953,400 |
| Sep 3, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,103,400 |
| Sep 2, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 396,000 |
| Sep 1, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 3,686,500 |
| Aug 28, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 580,000 |
| Aug 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 230,000 |
| Aug 26, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 608,200 |
| Aug 24, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 521,800 |
| Aug 20, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 82,200 |
| Aug 19, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 10,153,100 |
| Aug 18, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 14,315,300 |
| Aug 17, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 5,171,300 |
| Aug 14, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 9,853,300 |
| Aug 13, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 9,939,400 |
| Aug 12, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 5,644,900 |
| Aug 11, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | -1.67% | 10,740,100 |
| Aug 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,557,400 |
| Aug 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3,322,100 |
| Aug 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,119,400 |
| Aug 5, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 5,704,300 |
| Aug 4, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 3,292,200 |
| Aug 3, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 2,568,200 |
| Jul 31, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 5,641,100 |
| Jul 30, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 2,913,200 |
| Jul 29, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 2,122,500 |
| Jul 28, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 5,344,800 |
| Jul 27, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,935,600 |
| Jul 24, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,908,000 |
| Jul 23, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 5,321,300 |
| Jul 22, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,903,500 |
| Jul 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,779,600 |
| Jul 20, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 6,324,400 |
| Jul 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,536,500 |
| Jul 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,805,000 |
| Jul 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,315,000 |
| Jul 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,387,100 |
| Jul 13, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,918,100 |
| Jul 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,267,300 |
| Jul 9, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,648,800 |
| Jul 8, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 2,012,400 |
| Jul 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,132,000 |