Skip to main content
Avaland Berhad (KLSE:AVALAND)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.190
+0.005 (2.70%)
At close: Mar 5, 2026

Avaland Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.190.200.190.190.192.70%568,100
Mar 4, 20260.200.200.180.190.19-5.13%3,524,500
Mar 3, 20260.210.210.200.200.20-4.88%2,488,900
Mar 2, 20260.200.210.200.210.21-293,700
Feb 27, 20260.210.210.200.210.21-2.38%220,000
Feb 26, 20260.210.220.210.210.215.00%587,400
Feb 25, 20260.200.200.200.200.20-23,800
Feb 24, 20260.200.200.200.200.20-354,600
Feb 23, 20260.210.210.200.200.20-2.44%914,900
Feb 20, 20260.200.210.200.210.212.50%681,000
Feb 19, 20260.210.210.200.200.20-190,200
Feb 16, 20260.200.200.200.200.20-164,000
Feb 13, 20260.200.200.200.200.20-2.44%1,845,300
Feb 12, 20260.210.210.210.210.21-37,800
Feb 11, 20260.210.210.210.210.212.50%147,600
Feb 10, 20260.200.210.200.200.20-915,100
Feb 9, 20260.210.210.200.200.20-2.44%714,300
Feb 6, 20260.210.210.200.210.21-253,000
Feb 5, 20260.210.210.210.210.21-13,500
Feb 4, 20260.210.210.210.210.21-189,900
Feb 3, 20260.210.210.210.210.21-185,500
Jan 30, 20260.210.210.200.210.21-1,402,300
Jan 29, 20260.220.220.210.210.21-4.65%1,203,600
Jan 28, 20260.220.220.220.220.22-2.27%723,600
Jan 27, 20260.220.230.220.220.222.33%1,914,000
Jan 26, 20260.220.220.210.220.22-645,800
Jan 23, 20260.220.220.210.220.22-309,500
Jan 22, 20260.220.220.220.220.22-5,100
Jan 21, 20260.220.220.220.220.22-2.27%259,100
Jan 20, 20260.220.220.220.220.22-653,100
Jan 19, 20260.220.220.220.220.22-1,341,800
Jan 16, 20260.220.230.220.220.224.76%1,537,900
Jan 15, 20260.220.220.210.210.21-2.33%194,200
Jan 14, 20260.220.220.220.220.22-89,000
Jan 13, 20260.220.230.220.220.22-2.27%352,200
Jan 12, 20260.220.220.220.220.22-1,309,800
Jan 9, 20260.220.220.220.220.222.33%35,300
Jan 8, 20260.220.220.210.220.22-158,600
Jan 7, 20260.210.220.210.220.22-1,210,500
Jan 6, 20260.210.220.210.220.222.38%827,200
Jan 5, 20260.210.220.210.210.21-387,200
Jan 2, 20260.210.210.210.210.21-104,100
Dec 31, 20250.210.210.210.210.21-114,100
Dec 30, 20250.210.220.210.210.21-2.33%423,000
Dec 29, 20250.210.220.210.220.22-436,100
Dec 26, 20250.220.220.220.220.22-121,000
Dec 24, 20250.210.220.210.220.224.88%252,400
Dec 23, 20250.210.210.210.210.21-4.65%170,000
Dec 19, 20250.220.220.220.220.222.38%1,000
Dec 18, 20250.210.220.210.210.21-1,843,400
Dec 17, 20250.210.210.210.210.21-50,000
Dec 16, 20250.210.210.210.210.21-121,300
Dec 15, 20250.210.210.210.210.212.44%197,000
Dec 12, 20250.210.210.210.210.21-105,000
Dec 11, 20250.210.210.210.210.21-2.38%85,000
Dec 10, 20250.200.210.200.210.215.00%443,400
Dec 9, 20250.200.200.200.200.20-2.44%683,900
Dec 8, 20250.210.210.200.210.21-448,200
Dec 5, 20250.200.210.200.210.212.50%145,500
Dec 4, 20250.210.210.200.200.20-2.44%847,600
Dec 3, 20250.200.210.200.210.212.50%20,100
Dec 2, 20250.210.210.200.200.20-4.76%2,264,600
Dec 1, 20250.210.210.210.210.21-244,800
Nov 28, 20250.210.210.210.210.212.44%288,100
Nov 27, 20250.210.210.210.210.21-2.38%376,100
Nov 26, 20250.220.220.210.210.21-4.55%728,400
Nov 25, 20250.220.220.220.220.22-296,000
Nov 24, 20250.220.220.210.220.222.33%411,600
Nov 21, 20250.230.230.220.220.22-4.44%864,200
Nov 20, 20250.230.230.230.230.23-4.26%803,100
Nov 19, 20250.240.240.240.240.24-415,800
Nov 18, 20250.240.240.240.240.24-40,100
Nov 17, 20250.240.240.240.240.24-2.08%76,400
Nov 14, 20250.250.250.240.240.24-2.04%177,000
Nov 13, 20250.250.250.240.250.25-107,600
Nov 12, 20250.250.250.250.250.25-184,000
Nov 11, 20250.250.250.250.250.25-2.00%61,000
Nov 10, 20250.250.250.250.250.254.17%188,100
Nov 7, 20250.240.250.240.240.24-38,200
Nov 6, 20250.240.250.240.240.24-145,000
Nov 5, 20250.240.240.240.240.24-301,700
Nov 4, 20250.240.240.240.240.24-330,500
Nov 3, 20250.240.240.240.240.24-108,000
Oct 31, 20250.250.250.240.240.24-2.04%495,200
Oct 30, 20250.250.250.250.250.25-184,900
Oct 29, 20250.240.250.240.250.252.08%114,100
Oct 28, 20250.240.240.240.240.24-3,200
Oct 27, 20250.250.250.240.240.24-2.04%592,100
Oct 24, 20250.250.250.240.250.25-700,000
Oct 23, 20250.250.250.250.250.25-45,900
Oct 22, 20250.250.250.250.250.25-19,400
Oct 21, 20250.250.250.250.250.25-213,000
Oct 17, 20250.250.250.250.250.25-2.00%162,000
Oct 16, 20250.250.250.250.250.254.17%443,000
Oct 15, 20250.250.250.240.240.24-2.04%317,400
Oct 14, 20250.240.250.240.250.252.08%245,300
Oct 13, 20250.250.250.240.240.24-4.00%679,200
Oct 10, 20250.250.250.250.250.25-237,200
Oct 9, 20250.250.250.240.250.25-1,748,500
Oct 8, 20250.260.260.250.250.25-228,000