Skip to main content
Adventa Berhad (KLSE:ADVENTA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.140
+0.005 (3.70%)
At close: Apr 28, 2026

Adventa Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.140.140.130.140.143.70%50,200
Apr 27, 20260.140.140.140.140.14-32,000
Apr 24, 20260.140.140.140.140.14-30,400
Apr 23, 20260.140.150.140.140.14-3.57%113,400
Apr 22, 20260.140.140.140.140.14-71,400
Apr 21, 20260.140.140.140.140.14-302,500
Apr 20, 20260.150.150.140.140.14-3.45%450,000
Apr 16, 20260.150.150.140.150.153.57%316,200
Apr 15, 20260.150.150.140.140.14-3.45%121,100
Apr 14, 20260.150.150.150.150.15-3.33%177,300
Apr 13, 20260.150.160.150.150.15-222,800
Apr 10, 20260.150.160.150.150.153.45%806,400
Apr 9, 20260.150.150.150.150.15-193,500
Apr 8, 20260.150.150.140.150.15-3.33%428,000
Apr 7, 20260.160.160.150.150.15-3.23%710,000
Apr 6, 20260.170.170.150.160.16-3.13%831,500
Apr 3, 20260.150.170.150.160.166.67%1,001,300
Apr 2, 20260.160.170.150.150.15-3.23%2,108,800
Apr 1, 20260.160.160.150.160.163.33%429,600
Mar 31, 20260.140.170.140.150.157.14%2,395,000
Mar 30, 20260.130.150.130.140.1412.00%951,900
Mar 27, 20260.130.130.130.130.13-3.85%6,300
Mar 26, 20260.120.130.120.130.138.33%195,500
Mar 25, 20260.130.130.120.120.12-4.00%83,100
Mar 24, 20260.130.130.130.130.13-3.85%77,300
Mar 19, 20260.130.130.130.130.13-40,100
Mar 17, 20260.140.140.130.130.13-3.70%601,000
Mar 16, 20260.140.140.130.140.14-106,100
Mar 13, 20260.140.140.140.140.14-71,000
Mar 12, 20260.120.140.120.140.143.85%487,600
Mar 10, 20260.130.140.130.130.134.00%68,900
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