Avangaad Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.30	0.31	0.30	0.30	0.30	-	1,904,100
Jun 29, 2026	0.30	0.31	0.30	0.30	0.30	-	3,760,400
Jun 26, 2026	0.30	0.30	0.30	0.30	0.30	-	921,000
Jun 25, 2026	0.30	0.30	0.30	0.30	0.30	-	2,041,800
Jun 24, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	4,014,800
Jun 23, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	420,000
Jun 22, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	2,066,500
Jun 19, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	2,734,400
Jun 18, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	420,000
Jun 16, 2026	0.30	0.31	0.30	0.30	0.30	3.45%	2,084,400
Jun 15, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	2,356,800
Jun 12, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	686,800
Jun 11, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	1,548,000
Jun 10, 2026	0.29	0.30	0.29	0.30	0.30	-	2,068,200
Jun 9, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	2,389,700
Jun 8, 2026	0.30	0.31	0.30	0.30	0.30	-	1,735,500
Jun 5, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	7,929,400
Jun 4, 2026	0.30	0.30	0.30	0.30	0.30	-	35,000
Jun 3, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	3,440,200
May 29, 2026	0.30	0.30	0.30	0.30	0.30	-	3,705,900
May 28, 2026	0.30	0.30	0.30	0.30	0.30	-	1,684,900
May 26, 2026	0.30	0.31	0.30	0.30	0.30	-	964,200
May 25, 2026	0.30	0.30	0.30	0.30	0.30	-	147,700
May 22, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	6,692,800
May 21, 2026	0.30	0.31	0.30	0.31	0.31	-	607,200
May 20, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	1,406,000
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