SGX:AVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	12.81	12.82	12.67	12.82	12.82	0.08%	107,270
Apr 29, 2026	12.68	12.81	12.68	12.81	12.81	1.51%	12,100
Apr 28, 2026	12.60	12.62	12.53	12.62	12.62	-0.24%	18,870
Apr 27, 2026	12.63	12.65	12.54	12.65	12.65	3.52%	228,350
Apr 24, 2026	12.62	12.62	12.22	12.22	12.22	-6.93%	260,240
Apr 23, 2026	12.92	13.13	12.82	13.13	13.13	1.63%	119,320
Apr 22, 2026	12.90	12.97	12.86	12.92	12.92	0.08%	31,960
Apr 21, 2026	12.77	12.91	12.66	12.91	12.91	1.10%	194,450
Apr 20, 2026	12.76	12.79	12.71	12.77	12.77	-0.23%	53,780
Apr 17, 2026	12.69	12.80	12.69	12.80	12.80	1.03%	50,500
Apr 16, 2026	12.21	12.72	12.21	12.67	12.67	5.58%	144,080
Apr 15, 2026	12.05	12.05	11.86	12.00	12.00	-0.99%	23,110
Apr 14, 2026	11.80	12.12	11.80	12.12	12.12	6.78%	93,750
Apr 13, 2026	11.73	11.73	11.34	11.35	11.35	-3.24%	82,080
Apr 10, 2026	11.80	11.80	11.70	11.73	11.73	-5.86%	82,810
Apr 9, 2026	12.76	12.76	12.44	12.46	12.46	-5.53%	56,000
Apr 8, 2026	13.00	13.25	13.00	13.19	13.19	1.85%	44,580
Apr 7, 2026	12.90	12.95	12.83	12.95	12.95	2.70%	27,900
Apr 6, 2026	12.40	12.79	12.40	12.61	12.61	2.77%	147,010
Apr 2, 2026	12.40	12.40	12.16	12.27	12.27	0.08%	90,190
Apr 1, 2026	12.24	12.31	12.21	12.26	12.26	0.33%	52,000
Mar 31, 2026	12.10	12.29	12.10	12.22	12.22	-5.49%	70,900
Mar 30, 2026	12.30	12.93	12.13	12.93	12.93	3.69%	29,540
Mar 27, 2026	12.44	12.67	12.44	12.47	12.47	1.05%	118,140
Mar 26, 2026	12.42	12.42	12.31	12.34	12.34	-0.96%	22,190
Mar 25, 2026	12.70	12.70	12.38	12.46	12.46	-3.71%	32,490
Mar 24, 2026	13.00	13.05	12.94	12.94	12.94	-1.37%	25,270
Mar 23, 2026	13.20	13.20	13.02	13.12	13.12	-1.28%	25,560
Mar 20, 2026	13.40	13.40	13.25	13.29	13.29	-1.12%	64,360
Mar 19, 2026	13.37	13.44	13.21	13.44	13.44	0.52%	72,330
Mar 18, 2026	13.34	13.44	13.34	13.37	13.37	0.22%	53,620
Mar 17, 2026	13.33	13.37	13.28	13.34	13.34	-0.37%	62,380
Mar 16, 2026	13.36	13.49	13.30	13.39	13.39	1.29%	109,430
Mar 13, 2026	13.34	13.38	13.22	13.22	13.22	-1.42%	74,690
Mar 12, 2026	13.40	13.41	13.25	13.41	13.41	-1.90%	63,030
Mar 11, 2026	13.64	13.67	13.50	13.67	13.67	-1.51%	58,910
Mar 10, 2026	13.99	14.04	13.82	13.88	13.88	0.22%	158,810
Mar 9, 2026	14.05	14.05	13.84	13.85	13.85	-3.89%	186,270
Mar 6, 2026	14.46	14.47	14.39	14.41	14.41	2.64%	132,240
Mar 5, 2026	14.00	14.17	14.00	14.04	14.04	2.03%	18,610
Mar 4, 2026	13.72	13.84	13.56	13.76	13.76	4.64%	99,690
Mar 3, 2026	13.45	13.45	13.10	13.15	13.15	-2.01%	199,740
Mar 2, 2026	13.71	13.71	13.38	13.42	13.42	-2.75%	51,070
Feb 27, 2026	13.11	13.80	13.11	13.80	13.80	7.56%	85,250
Feb 26, 2026	12.86	12.87	12.74	12.83	12.83	-0.39%	16,960
Feb 25, 2026	12.50	13.51	12.50	12.88	12.88	2.38%	12,700
Feb 24, 2026	13.08	13.08	12.54	12.58	12.58	-5.56%	69,940
Feb 23, 2026	13.30	13.32	13.17	13.32	13.32	-	50,350
Feb 20, 2026	13.33	13.40	13.20	13.32	13.32	1.06%	161,890
Feb 19, 2026	13.36	13.38	13.00	13.18	13.18	-1.27%	281,860