Avangaad Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.30	0.31	0.30	0.31	0.31	-	13,239,400
Mar 5, 2026	0.30	0.31	0.30	0.31	0.31	-	9,746,300
Mar 4, 2026	0.31	0.31	0.30	0.31	0.31	-	12,395,200
Mar 3, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	14,582,600
Mar 2, 2026	0.31	0.31	0.30	0.31	0.31	-	12,132,300
Feb 27, 2026	0.31	0.32	0.31	0.31	0.31	-	11,835,100
Feb 26, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	13,879,900
Feb 25, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	8,560,900
Feb 24, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	11,143,500
Feb 23, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	11,016,500
Feb 20, 2026	0.31	0.31	0.31	0.31	0.31	-	7,717,900
Feb 19, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	19,200,900
Feb 16, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	1,125,500
Feb 13, 2026	0.31	0.32	0.31	0.31	0.31	-	7,296,400
Feb 12, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	20,394,900
Feb 11, 2026	0.32	0.32	0.31	0.32	0.32	-	978,500
Feb 10, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	21,494,600
Feb 9, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	20,086,000
Feb 6, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	24,282,900
Feb 5, 2026	0.32	0.32	0.32	0.32	0.32	-	4,859,900
Feb 4, 2026	0.32	0.33	0.32	0.32	0.32	-	15,505,000
Feb 3, 2026	0.32	0.32	0.32	0.32	0.32	-	13,060,000
Jan 30, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	4,210,600
Jan 29, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	12,955,600
Jan 28, 2026	0.32	0.33	0.32	0.32	0.32	-	15,121,300
Jan 27, 2026	0.32	0.33	0.32	0.32	0.32	-	6,916,600
Jan 26, 2026	0.32	0.33	0.32	0.32	0.32	-	28,573,100
Jan 23, 2026	0.33	0.33	0.32	0.32	0.32	-	15,940,100
Jan 22, 2026	0.32	0.33	0.32	0.32	0.32	-	14,655,300
Jan 21, 2026	0.32	0.33	0.32	0.32	0.32	-	13,334,600
Jan 20, 2026	0.32	0.33	0.32	0.32	0.32	-	16,149,000
Jan 19, 2026	0.32	0.33	0.32	0.32	0.32	-	13,743,000
Jan 16, 2026	0.32	0.33	0.32	0.32	0.32	-	13,021,900
Jan 15, 2026	0.32	0.33	0.32	0.32	0.32	-	16,995,000
Jan 14, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	13,465,200
Jan 13, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	12,138,600
Jan 12, 2026	0.32	0.33	0.32	0.32	0.32	-	18,419,600
Jan 9, 2026	0.32	0.33	0.32	0.32	0.32	-	12,155,200
Jan 8, 2026	0.32	0.33	0.32	0.32	0.32	-	12,755,500
Jan 7, 2026	0.32	0.33	0.32	0.32	0.32	-	17,474,200
Jan 6, 2026	0.32	0.33	0.32	0.32	0.32	-	13,053,200
Jan 5, 2026	0.32	0.33	0.32	0.32	0.32	-	11,502,100
Jan 2, 2026	0.32	0.32	0.32	0.32	0.32	-	16,694,000
Dec 31, 2025	0.32	0.33	0.32	0.32	0.32	-	14,262,000
Dec 30, 2025	0.32	0.33	0.32	0.32	0.32	-	13,823,000
Dec 29, 2025	0.32	0.33	0.32	0.32	0.32	-	16,244,700
Dec 26, 2025	0.33	0.33	0.32	0.32	0.32	-	14,154,500
Dec 24, 2025	0.32	0.33	0.32	0.32	0.32	-	11,648,700
Dec 23, 2025	0.32	0.33	0.32	0.32	0.32	-	16,085,400
Dec 22, 2025	0.32	0.33	0.32	0.32	0.32	-	14,220,800
Dec 19, 2025	0.32	0.33	0.32	0.32	0.32	-	16,428,900
Dec 18, 2025	0.32	0.33	0.32	0.32	0.32	-	13,528,900
Dec 17, 2025	0.32	0.33	0.32	0.32	0.32	-	13,607,800
Dec 16, 2025	0.32	0.33	0.32	0.32	0.32	-	14,041,800
Dec 15, 2025	0.32	0.33	0.32	0.32	0.32	-	18,293,200
Dec 12, 2025	0.32	0.33	0.32	0.32	0.32	-	12,807,100
Dec 11, 2025	0.32	0.33	0.32	0.32	0.32	-	16,118,100
Dec 10, 2025	0.32	0.33	0.32	0.32	0.32	-	11,799,500
Dec 9, 2025	0.32	0.33	0.32	0.32	0.32	-	11,682,800
Dec 8, 2025	0.32	0.33	0.32	0.32	0.32	-	15,367,200
Dec 5, 2025	0.32	0.33	0.32	0.32	0.32	-	11,965,400
Dec 4, 2025	0.32	0.33	0.32	0.32	0.32	-	11,689,600
Dec 3, 2025	0.32	0.33	0.32	0.32	0.32	-	13,573,100
Dec 2, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	11,117,700
Dec 1, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	11,304,600
Nov 28, 2025	0.32	0.33	0.32	0.32	0.32	-1.56%	14,869,300
Nov 27, 2025	0.32	0.33	0.32	0.32	0.32	-	12,129,700
Nov 26, 2025	0.32	0.33	0.32	0.32	0.32	-	10,515,900
Nov 25, 2025	0.32	0.33	0.32	0.32	0.32	-	11,699,300
Nov 24, 2025	0.32	0.33	0.32	0.32	0.32	-	10,440,200
Nov 21, 2025	0.32	0.33	0.32	0.32	0.32	-	11,694,000
Nov 20, 2025	0.32	0.33	0.32	0.32	0.32	-	11,542,500
Nov 19, 2025	0.32	0.33	0.32	0.32	0.32	-	8,777,400
Nov 18, 2025	0.32	0.33	0.32	0.32	0.32	-	22,983,900
Nov 17, 2025	0.32	0.33	0.32	0.32	0.32	-	18,985,700
Nov 14, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	277,900
Nov 13, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	22,510,200
Nov 12, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	14,387,900
Nov 11, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	10,151,500
Nov 10, 2025	0.32	0.33	0.32	0.32	0.32	-	16,891,800
Nov 7, 2025	0.32	0.32	0.32	0.32	0.32	-	7,191,900
Nov 6, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	8,058,500
Nov 5, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	18,786,700
Nov 4, 2025	0.32	0.33	0.32	0.32	0.32	-	5,451,700
Nov 3, 2025	0.32	0.33	0.32	0.32	0.32	-	7,121,900
Oct 31, 2025	0.32	0.33	0.32	0.32	0.32	-	18,355,700
Oct 30, 2025	0.32	0.33	0.32	0.32	0.32	-	4,749,200
Oct 29, 2025	0.33	0.33	0.32	0.32	0.32	-	9,445,700
Oct 28, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	20,244,700
Oct 27, 2025	0.33	0.33	0.33	0.33	0.33	-	2,758,300
Oct 24, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	3,694,500
Oct 23, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	14,877,700
Oct 22, 2025	0.33	0.33	0.33	0.33	0.33	-	1,879,900
Oct 21, 2025	0.33	0.33	0.33	0.33	0.33	-	3,765,800
Oct 17, 2025	0.33	0.34	0.33	0.33	0.33	-	9,667,200
Oct 16, 2025	0.33	0.33	0.33	0.33	0.33	-	3,205,100
Oct 15, 2025	0.33	0.34	0.33	0.33	0.33	-	2,435,100
Oct 14, 2025	0.32	0.34	0.32	0.33	0.33	1.54%	6,730,400
Oct 13, 2025	0.32	0.33	0.32	0.33	0.33	-	1,076,700
Oct 10, 2025	0.33	0.33	0.32	0.33	0.33	-	3,397,200