Avillion Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.03	0.04	0.03	0.04	0.04	-	200,100
Oct 30, 2026	0.03	0.04	0.03	0.04	0.04	-	2,467,200
Oct 29, 2026	0.03	0.04	0.03	0.04	0.04	-	8,100
Oct 28, 2026	0.03	0.04	0.03	0.04	0.04	-	3,100
Oct 26, 2026	0.03	0.04	0.03	0.04	0.04	-	110,100
Oct 23, 2026	0.03	0.04	0.03	0.04	0.04	-	60,100
Oct 22, 2026	0.03	0.04	0.03	0.04	0.04	-	81,500
Oct 16, 2026	0.03	0.04	0.03	0.04	0.04	-	50,200
Oct 15, 2026	0.04	0.04	0.04	0.04	0.04	-	100,000
Oct 14, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	500,000
Oct 13, 2026	0.04	0.04	0.03	0.03	0.03	-	3,273,100
Oct 12, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	151,100
Oct 9, 2026	0.03	0.04	0.03	0.04	0.04	-	300,100
Oct 7, 2026	0.03	0.04	0.03	0.04	0.04	-	607,400
Oct 5, 2026	0.04	0.04	0.04	0.04	0.04	-	280,000
Oct 2, 2026	0.03	0.04	0.03	0.04	0.04	-	105,800
Oct 1, 2026	0.04	0.04	0.04	0.04	0.04	-	28,600
Sep 30, 2026	0.03	0.04	0.03	0.04	0.04	-	253,100
Sep 29, 2026	0.04	0.04	0.03	0.04	0.04	-	601,100
Sep 28, 2026	0.04	0.04	0.04	0.04	0.04	-	125,100
Sep 25, 2026	0.04	0.04	0.04	0.04	0.04	-	376,800
Sep 24, 2026	0.04	0.04	0.04	0.04	0.04	-	426,700
Sep 23, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	968,800
Sep 22, 2026	0.04	0.04	0.03	0.04	0.04	14.29%	185,700
Sep 21, 2026	0.04	0.04	0.04	0.04	0.04	-	167,100
Sep 18, 2026	0.04	0.04	0.03	0.04	0.04	-	75,700
Sep 17, 2026	0.04	0.04	0.04	0.04	0.04	-	1,661,300
Sep 15, 2026	0.03	0.04	0.03	0.04	0.04	-12.50%	7,088,500
Sep 14, 2026	0.04	0.04	0.03	0.04	0.04	-	2,257,700
Sep 11, 2026	0.04	0.04	0.04	0.04	0.04	-	100
Sep 10, 2026	0.04	0.04	0.04	0.04	0.04	-	200,100
Sep 9, 2026	0.04	0.04	0.04	0.04	0.04	-	200
Sep 8, 2026	0.04	0.04	0.04	0.04	0.04	-	781,400
Sep 7, 2026	0.04	0.04	0.04	0.04	0.04	-	1,000
Sep 4, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	173,300
Sep 3, 2026	0.04	0.04	0.04	0.04	0.04	-	161,600
Sep 2, 2026	0.04	0.04	0.04	0.04	0.04	-	980,500
Sep 1, 2026	0.04	0.04	0.04	0.04	0.04	-	2,123,200
Aug 28, 2026	0.04	0.04	0.04	0.04	0.04	-	2,105,400
Aug 27, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	2,056,600
Aug 26, 2026	0.04	0.04	0.04	0.04	0.04	-	2,088,900
Aug 24, 2026	0.04	0.04	0.03	0.04	0.04	-	5,869,700
Aug 21, 2026	0.04	0.04	0.04	0.04	0.04	-	902,100
Aug 20, 2026	0.04	0.04	0.04	0.04	0.04	-	110,000
Aug 19, 2026	0.04	0.05	0.04	0.04	0.04	-	6,467,100
Aug 18, 2026	0.04	0.04	0.04	0.04	0.04	-11.11%	50,000
Aug 17, 2026	0.04	0.05	0.04	0.05	0.05	-	313,700
Aug 14, 2026	0.04	0.05	0.04	0.05	0.05	-	466,500
Aug 13, 2026	0.04	0.05	0.04	0.05	0.05	-	224,000
Aug 12, 2026	0.04	0.05	0.04	0.05	0.05	-	165,000