Avangaad Berhad (KLSE:AVANGAAD)
Malaysia · Delayed Price · Currency is MYR 0.3000
0.00 (0.00%)
At close: Jul 20, 2026
Avangaad Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,700,500 |
| Jul 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 1,899,300 |
| Jul 2, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 3,726,100 |
| Jul 1, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,227,000 |
| 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 |