Avarga Limited (SGX:X5N)
Singapore · Delayed Price · Currency is SGD 2.670
-0.010 (-0.37%)
Aug 27, 2026, 2:05 PM SGT
Avarga Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 2.68 | 2.68 | 2.67 | 2.67 | 2.67 | -0.37% | 93,900 |
| Aug 26, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 20,000 |
| Aug 25, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 18,000 |
| Aug 24, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 7,500 |
| Aug 21, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 1,300 |
| Aug 19, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 200 |
| Aug 17, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.37% | 500 |
| Aug 14, 2026 | 2.68 | 2.68 | 2.67 | 2.67 | 2.67 | -0.37% | 16,300 |
| Aug 12, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.37% | 6,200 |
| Aug 11, 2026 | 2.68 | 2.68 | 2.67 | 2.67 | 2.67 | -0.37% | 7,200 |
| Aug 7, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | 5,600 |
| Aug 5, 2026 | 2.66 | 2.66 | 2.65 | 2.66 | 2.66 | - | 251,200 |
| Aug 4, 2026 | 2.66 | 2.67 | 2.66 | 2.66 | 2.66 | -0.37% | 235,600 |
| Aug 3, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | 300 |
| Jul 31, 2026 | 2.67 | 2.67 | 2.66 | 2.67 | 2.67 | - | 208,800 |
| Jul 30, 2026 | 2.66 | 2.67 | 2.66 | 2.67 | 2.67 | 0.38% | 400 |
| Jul 29, 2026 | 2.66 | 2.67 | 2.66 | 2.66 | 2.66 | -0.37% | 60,500 |
| Jul 28, 2026 | 2.67 | 2.67 | 2.66 | 2.67 | 2.67 | 0.75% | 95,400 |
| Jul 21, 2026 | 2.67 | 2.67 | 2.65 | 2.65 | 2.65 | -0.38% | 13,200 |
| Jul 20, 2026 | 2.65 | 2.66 | 2.65 | 2.66 | 2.66 | - | 37,100 |
| Jul 17, 2026 | 2.66 | 2.66 | 2.65 | 2.66 | 2.66 | - | 18,900 |
| Jul 16, 2026 | 2.66 | 2.66 | 2.65 | 2.66 | 2.66 | - | 37,600 |
| Jul 15, 2026 | 2.67 | 2.67 | 2.66 | 2.66 | 2.66 | -0.37% | 3,000 |
| Jul 14, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | 15,000 |
| Jul 13, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -0.37% | 33,300 |
| Jul 10, 2026 | 2.67 | 2.69 | 2.67 | 2.68 | 2.68 | 0.37% | 16,500 |
| Jul 9, 2026 | 2.68 | 2.68 | 2.67 | 2.67 | 2.67 | -0.37% | 29,000 |
| Jul 8, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | 8,700 |
| Jul 7, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.12% | 30,000 |
| Jul 6, 2026 | 2.67 | 2.70 | 2.66 | 2.69 | 2.69 | -0.37% | 9,200 |
| Jul 3, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 300 |
| Jul 2, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.12% | 1,000 |
| Jul 1, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | 5,000 |
| Jun 30, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -0.37% | 5,000 |
| Jun 29, 2026 | 2.66 | 2.69 | 2.66 | 2.68 | 2.68 | 0.75% | 4,300 |
| Jun 26, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 3,700 |
| Jun 25, 2026 | 2.67 | 2.67 | 2.66 | 2.66 | 2.66 | -0.37% | 15,600 |
| Jun 24, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.38% | 1,600 |
| Jun 23, 2026 | 2.67 | 2.67 | 2.66 | 2.66 | 2.66 | -1.12% | 1,300 |
| Jun 18, 2026 | 2.67 | 2.69 | 2.67 | 2.69 | 2.69 | 0.75% | 1,300 |
| Jun 17, 2026 | 2.67 | 2.69 | 2.67 | 2.67 | 2.67 | - | 12,200 |
| Jun 16, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -0.74% | 8,700 |
| Jun 15, 2026 | 2.67 | 2.69 | 2.67 | 2.69 | 2.69 | - | 3,500 |
| Jun 12, 2026 | 2.67 | 2.69 | 2.67 | 2.69 | 2.69 | - | 1,200 |
| Jun 11, 2026 | 2.67 | 2.69 | 2.67 | 2.69 | 2.69 | 0.75% | 1,900 |
| Jun 10, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -0.74% | 1,000 |
| Jun 9, 2026 | 2.68 | 2.69 | 2.67 | 2.69 | 2.69 | 0.37% | 1,500 |
| Jun 8, 2026 | 2.67 | 2.68 | 2.67 | 2.68 | 2.68 | - | 40,000 |
| Jun 5, 2026 | 2.67 | 2.68 | 2.67 | 2.68 | 2.68 | - | 45,000 |
| Jun 4, 2026 | 2.67 | 2.68 | 2.67 | 2.68 | 2.68 | 0.37% | 11,200 |