Skip to main content
Adventa Berhad (KLSE:ADVENTA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.125
-0.015 (-10.71%)
At close: Mar 9, 2026

Adventa Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.140.140.130.130.13-10.71%329,000
Mar 6, 20260.140.140.140.140.14-52,000
Mar 5, 20260.140.150.140.140.14-39,800
Mar 4, 20260.140.140.140.140.14-251,900
Mar 3, 20260.140.140.140.140.14-106,300
Mar 2, 20260.150.150.140.140.14-3.45%132,300
Feb 27, 20260.150.150.150.150.15-3.33%68,200
Feb 26, 20260.150.150.150.150.15-66,800
Feb 25, 20260.150.150.150.150.15-155,000
Feb 24, 20260.150.150.150.150.15-73,300
Feb 23, 20260.150.150.150.150.15-3.23%47,800
Feb 20, 20260.160.160.150.160.16-10,200
Feb 19, 20260.150.160.150.160.166.90%53,200
Feb 16, 20260.150.150.150.150.15-3.33%20,300
Feb 13, 20260.150.150.150.150.153.45%20,500
Feb 12, 20260.150.150.150.150.15-3.33%412,600
Feb 11, 20260.160.160.150.150.15-3.23%169,500
Feb 10, 20260.160.160.150.160.163.33%447,300
Feb 9, 20260.150.160.150.150.15-3.23%343,800
Feb 6, 20260.150.160.150.160.16-132,900
Feb 5, 20260.160.160.150.160.16-345,200
Feb 4, 20260.160.160.160.160.16-160,000
Feb 3, 20260.160.160.160.160.16-3.13%130,000
Jan 30, 20260.160.160.160.160.16-195,300
Jan 29, 20260.170.170.160.160.16-3.03%217,000
Jan 28, 20260.160.170.160.170.176.45%1,158,500
Jan 27, 20260.160.160.160.160.16-134,700
Jan 26, 20260.160.160.160.160.16-379,000
Jan 23, 20260.160.160.160.160.16-3.13%15,700
Jan 22, 20260.160.160.160.160.16-128,100
Jan 21, 20260.160.160.160.160.16-7,500
Jan 20, 20260.160.160.160.160.16-3.03%77,500
Jan 19, 20260.160.170.160.170.17-332,800
Jan 16, 20260.160.170.160.170.17-1,100
Jan 15, 20260.160.170.160.170.17-147,000
Jan 14, 20260.160.170.160.170.173.13%40,100
Jan 13, 20260.160.160.160.160.16-14,000
Jan 12, 20260.170.170.160.160.16-3.03%11,600
Jan 9, 20260.160.170.160.170.17-140,000
Jan 8, 20260.170.170.170.170.173.13%100
Jan 7, 20260.160.160.160.160.16-3,700
Jan 6, 20260.170.170.160.160.16-83,000
Jan 5, 20260.160.170.160.160.16-3.03%306,000
Jan 2, 20260.160.170.160.170.17-128,000
Dec 31, 20250.170.170.170.170.17-245,900
Dec 30, 20250.170.170.170.170.17-2.94%25,900
Dec 29, 20250.170.170.170.170.17-38,700
Dec 26, 20250.170.170.170.170.17-200
Dec 24, 20250.170.170.170.170.173.03%188,200
Dec 23, 20250.170.170.170.170.17-51,000
Dec 22, 20250.170.170.170.170.17-2.94%219,500
Dec 19, 20250.180.180.170.170.17-5.56%272,900
Dec 18, 20250.180.180.180.180.182.86%391,900
Dec 17, 20250.170.180.170.180.186.06%628,200
Dec 16, 20250.170.170.170.170.17-58,000
Dec 15, 20250.170.170.170.170.17-131,300
Dec 12, 20250.170.170.160.170.17-128,000
Dec 11, 20250.170.170.160.170.17-2.94%609,700
Dec 10, 20250.170.170.170.170.17-7,000
Dec 9, 20250.170.170.170.170.173.03%145,700
Dec 8, 20250.170.180.170.170.17-239,500
Dec 5, 20250.170.170.170.170.17-58,100
Dec 4, 20250.170.170.170.170.17-2.94%252,000
Dec 3, 20250.170.180.170.170.17-465,800
Dec 2, 20250.170.170.170.170.17-21,100
Dec 1, 20250.160.170.160.170.173.03%85,100
Nov 28, 20250.170.170.160.170.17-101,000
Nov 27, 20250.170.170.160.170.17-30,100
Nov 26, 20250.170.170.170.170.17-170,500
Nov 25, 20250.170.170.170.170.17-13,500
Nov 24, 20250.170.170.160.170.173.13%223,100
Nov 21, 20250.170.170.160.160.16-3.03%66,600
Nov 20, 20250.170.170.170.170.17-95,700
Nov 19, 20250.170.170.160.170.17-302,000
Nov 18, 20250.170.170.170.170.17-2.94%75,000
Nov 17, 20250.170.170.170.170.173.03%224,000
Nov 14, 20250.170.170.170.170.17-319,100
Nov 13, 20250.170.170.170.170.17-2.94%428,300
Nov 12, 20250.180.180.170.170.17-190,800
Nov 11, 20250.180.180.170.170.17-2.86%729,000
Nov 10, 20250.180.180.180.180.18-342,200
Nov 7, 20250.180.180.180.180.18-2.78%342,100
Nov 6, 20250.180.180.180.180.18-308,500
Nov 5, 20250.180.190.180.180.182.86%271,600
Nov 4, 20250.180.180.180.180.18-5.41%228,500
Nov 3, 20250.190.190.180.190.19-265,900
Oct 31, 20250.190.190.190.190.19-277,700
Oct 30, 20250.190.190.190.190.19-229,300
Oct 29, 20250.190.190.190.190.19-5.13%263,500
Oct 28, 20250.200.210.190.200.20-2.50%594,300
Oct 27, 20250.210.210.200.200.20-596,000
Oct 24, 20250.200.200.200.200.20-135,900
Oct 23, 20250.200.200.200.200.20-475,600
Oct 22, 20250.210.210.200.200.20-2.44%412,800
Oct 21, 20250.210.210.200.210.21-508,500
Oct 17, 20250.220.220.200.210.21-6.82%950,900
Oct 16, 20250.230.230.220.220.22-2.22%847,500
Oct 15, 20250.220.240.210.230.234.65%1,905,100
Oct 14, 20250.230.230.220.220.22-4.44%1,138,100
Oct 13, 20250.220.240.220.230.234.65%2,662,200