Avangaad Berhad (KLSE:AVANGAAD)
Malaysia · Delayed Price · Currency is MYR 0.2950
0.00 (0.00%)
At close: Oct 30, 2026
Avangaad Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 6,122,500 |
| Oct 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,166,500 |
| Oct 28, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 844,100 |
| Oct 27, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 6,269,500 |
| Oct 26, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 4,153,500 |
| Oct 23, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 929,500 |
| Oct 22, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 6,499,200 |
| Oct 21, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 3,862,100 |
| Oct 20, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 900,700 |
| Oct 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 6,084,500 |
| Oct 16, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 3,803,500 |
| Oct 15, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 876,400 |
| Oct 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 6,586,800 |
| Oct 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,918,600 |
| Oct 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 990,000 |
| Oct 9, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 6,258,200 |
| Oct 8, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 2,866,600 |
| Oct 7, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,058,800 |
| Oct 6, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 6,375,200 |
| Oct 5, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 3,184,700 |
| Oct 2, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,320,900 |
| Oct 1, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 5,161,100 |
| Sep 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,592,000 |
| Sep 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 567,000 |
| Sep 28, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 4,918,300 |
| Sep 25, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 6,474,800 |
| Sep 24, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 671,500 |
| Sep 23, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 3,674,400 |
| Sep 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,618,200 |
| Sep 21, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 386,000 |
| 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 |