Avaland Berhad (KLSE:AVALAND)
Malaysia
· Delayed Price · Currency is MYR 0.205
+0.005 (2.50%)
At close: Dec 5, 2025
Avaland Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 145,500 |
| Dec 4, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 847,600 |
| Dec 3, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 20,100 |
| Dec 2, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 2,264,600 |
| Dec 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 244,800 |
| Nov 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 288,100 |
| Nov 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 376,100 |
| Nov 26, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 728,400 |
| Nov 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 296,000 |
| Nov 24, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 411,600 |
| Nov 21, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 864,200 |
| Nov 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.26% | 803,100 |
| Nov 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 415,800 |
| Nov 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 40,100 |
| Nov 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 76,400 |
| Nov 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 177,000 |
| Nov 13, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 107,600 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 184,000 |
| Nov 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 61,000 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 188,100 |
| Nov 7, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 38,200 |
| Nov 6, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 145,000 |
| Nov 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 301,700 |
| Nov 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 330,500 |
| Nov 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 108,000 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 495,200 |
| Oct 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 184,900 |
| Oct 29, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 114,100 |
| Oct 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,200 |
| Oct 27, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 592,100 |
| Oct 24, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 700,000 |
| Oct 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 45,900 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 19,400 |
| Oct 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 213,000 |
| Oct 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 162,000 |
| Oct 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 443,000 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 317,400 |
| Oct 14, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 245,300 |
| Oct 13, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 679,200 |
| Oct 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 237,200 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,748,500 |
| Oct 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 228,000 |
| Oct 7, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 494,300 |
| Oct 6, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 337,700 |
| Oct 3, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 300,000 |
| Oct 2, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 368,700 |
| Oct 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 196,100 |
| Sep 30, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 312,900 |
| Sep 29, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,875,000 |
| Sep 26, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 448,300 |
| Sep 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 281,000 |
| Sep 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 179,800 |
| Sep 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 57,600 |
| Sep 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 104,000 |
| Sep 19, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 48,900 |
| Sep 18, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 339,800 |
| Sep 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 329,600 |
| Sep 12, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 121,800 |
| Sep 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 244,000 |
| Sep 10, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 512,000 |
| Sep 9, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 307,800 |
| Sep 8, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 275,000 |
| Sep 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 423,700 |
| Sep 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 4.26% | 471,900 |
| Sep 2, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.23 | -2.08% | 355,700 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 201,500 |
| Aug 28, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 2.08% | 271,500 |
| Aug 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 900,000 |
| Aug 26, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 2,168,400 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | -1.92% | 943,200 |
| Aug 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 1.96% | 971,800 |
| Aug 21, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.25 | -3.77% | 2,352,000 |
| Aug 20, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.26 | - | 209,300 |
| Aug 19, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.26 | - | 116,900 |
| Aug 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -3.64% | 242,500 |
| Aug 15, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | 1.85% | 105,300 |
| Aug 14, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | - | 363,500 |
| Aug 13, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | -1.82% | 69,700 |
| Aug 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -1.79% | 31,600 |
| Aug 11, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | - | 74,100 |
| Aug 8, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | 1.82% | 46,900 |
| Aug 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -1.79% | 134,200 |
| Aug 6, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | - | 318,500 |
| Aug 5, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.27 | 1.82% | 602,300 |
| Aug 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 20,600 |
| Aug 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 4,000 |
| Jul 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -1.79% | 64,600 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 1.82% | 137,800 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -1.79% | 39,100 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 262,000 |
| Jul 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 251,300 |
| Jul 24, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.27 | 1.82% | 261,600 |
| Jul 23, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.27 | -1.79% | 271,100 |
| Jul 22, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.27 | -1.75% | 31,000 |
| Jul 21, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.28 | - | 101,100 |
| Jul 18, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.28 | - | 84,300 |
| Jul 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 47,000 |
| Jul 16, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.28 | - | 684,300 |
| Jul 15, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.28 | -1.72% | 490,100 |
| Jul 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 355,000 |