Avarga Limited (SGX:X5N)
Singapore · Delayed Price · Currency is SGD 2.670
+0.010 (0.38%)
Jul 21, 2026, 10:07 AM SGT
Avarga Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -0.37% | 5,000 |
| Jun 2, 2026 | 2.67 | 2.68 | 2.67 | 2.68 | 2.68 | - | 6,000 |
| May 29, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.37% | 7,200 |
| May 26, 2026 | 2.67 | 2.69 | 2.67 | 2.69 | 2.69 | 0.75% | 4,100 |
| May 25, 2026 | 2.68 | 2.69 | 2.67 | 2.67 | 2.67 | -0.74% | 13,800 |
| May 19, 2026 | 2.73 | 2.73 | 2.68 | 2.69 | 2.69 | -1.47% | 35,600 |
| May 18, 2026 | 2.68 | 2.73 | 2.68 | 2.73 | 2.73 | 2.25% | 16,400 |
| May 15, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | 200 |
| May 14, 2026 | 2.68 | 2.68 | 2.67 | 2.67 | 2.67 | -0.74% | 50,800 |
| May 13, 2026 | 2.67 | 2.69 | 2.67 | 2.69 | 2.69 | 0.37% | 106,000 |
| May 12, 2026 | 2.69 | 2.69 | 2.67 | 2.68 | 2.68 | - | 66,300 |
| May 11, 2026 | 2.67 | 2.68 | 2.67 | 2.68 | 2.68 | 0.37% | 46,800 |
| May 8, 2026 | 2.67 | 2.68 | 2.67 | 2.67 | 2.67 | -0.37% | 20,000 |
| May 6, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.37% | 6,900 |
| May 5, 2026 | 2.67 | 2.68 | 2.67 | 2.67 | 2.67 | -0.37% | 18,100 |
| May 4, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 500 |
| Apr 30, 2026 | 2.67 | 2.68 | 2.67 | 2.68 | 2.68 | - | 7,000 |
| Apr 29, 2026 | 2.66 | 2.69 | 2.66 | 2.68 | 2.68 | 0.37% | 7,500 |
| Apr 28, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | 3,000 |