Skip to main content
Avaland Berhad (KLSE:AVALAND)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.195
+0.015 (8.33%)
At close: Apr 28, 2026

Avaland Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.190.190.180.180.18-2.70%131,300
Apr 24, 20260.190.190.190.190.192.78%212,400
Apr 23, 20260.180.180.180.180.18-567,400
Apr 22, 20260.180.180.180.180.18-767,900
Apr 21, 20260.180.180.180.180.18-18,300
Apr 20, 20260.180.180.180.180.18-2.70%170,000
Apr 17, 20260.190.190.190.190.19-2,000
Apr 16, 20260.180.190.180.190.19-185,700
Apr 15, 20260.180.190.180.190.192.78%274,900
Apr 14, 20260.180.180.180.180.182.86%40,000
Apr 13, 20260.170.180.170.180.18-2.78%190,100
Apr 10, 20260.180.180.180.180.182.86%97,600
Apr 9, 20260.180.180.180.180.18-699,900
Apr 8, 20260.180.180.170.180.18-2.78%2,930,900
Apr 7, 20260.180.180.180.180.18-851,600
Apr 6, 20260.180.180.180.180.182.86%1,255,600
Apr 3, 20260.190.190.180.180.18-2.78%7,900
Apr 2, 20260.180.190.180.180.18-934,500
Apr 1, 20260.180.180.180.180.18-173,500
Mar 31, 20260.180.180.180.180.182.86%200,500
Mar 30, 20260.190.190.180.180.18-5.41%516,100
Mar 27, 20260.190.190.180.190.19-52,000
Mar 26, 20260.180.190.180.190.192.78%870,300
Mar 25, 20260.180.180.180.180.182.86%698,400
Mar 24, 20260.190.190.180.180.18-7.89%1,808,000
Mar 18, 20260.190.190.190.190.19-280,000
Mar 17, 20260.190.200.190.190.192.70%226,500
Mar 16, 20260.190.190.180.190.19-2.63%608,000
Mar 13, 20260.190.190.190.190.19-128,400
Mar 12, 20260.190.200.190.190.19-139,600
Mar 11, 20260.190.190.190.190.19-604,900
Mar 10, 20260.190.190.190.190.19-157,000
Mar 9, 20260.190.190.190.190.19-390,700
Mar 6, 20260.190.190.190.190.19-1,711,700
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