Avangaad Berhad (KLSE:AVANGAAD)
Malaysia
· Delayed Price · Currency is MYR 0.320
0.00 (0.00%)
At close: Dec 5, 2025
Avangaad Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 5,320,100 |
| Oct 8, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 817,100 |
| Oct 7, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 6,482,900 |
| Oct 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,983,300 |
| Oct 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,862,800 |
| Oct 2, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.23% | 11,909,300 |
| Oct 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 2,035,900 |
| Sep 30, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 21,312,700 |
| Sep 29, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 11,419,500 |
| Sep 26, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 7,025,900 |
| Sep 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 9,470,500 |
| Sep 24, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 7,760,800 |
| Sep 23, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 6,156,500 |
| Sep 22, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 7,557,600 |
| Sep 19, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 11,710,700 |
| Sep 18, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 9,119,900 |
| Sep 17, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 4,482,400 |
| Sep 12, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 9,628,600 |
| Sep 11, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 12,410,600 |
| Sep 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,255,100 |
| Sep 9, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 10,613,700 |
| Sep 8, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 6,371,600 |
| Sep 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,542,000 |
| Sep 3, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 10,278,300 |
| Sep 2, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 8,342,900 |
| Aug 29, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 2,358,700 |
| Aug 28, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 8,298,500 |
| Aug 27, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 7,558,400 |
| Aug 26, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 3,838,600 |
| Aug 25, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 6,490,200 |
| Aug 22, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 9,590,300 |
| Aug 21, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 9,240,600 |
| Aug 20, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 7,293,600 |
| Aug 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3,605,800 |
| Aug 18, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 8,047,900 |
| Aug 15, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 14,354,100 |
| Aug 14, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 5,620,000 |
| Aug 13, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 9,591,200 |
| Aug 12, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 6,794,500 |
| Aug 11, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 5,820,600 |
| Aug 8, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 8,262,300 |
| Aug 7, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 7,169,700 |
| Aug 6, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 11,548,300 |
| Aug 5, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 7,100,600 |
| Aug 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 1,868,500 |
| Aug 1, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 8,745,800 |
| Jul 31, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 4,722,700 |
| Jul 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,655,800 |
| Jul 29, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 8,936,900 |
| Jul 28, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 5,418,100 |
| Jul 25, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 3,142,600 |
| Jul 24, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 5,012,400 |
| Jul 23, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 4,846,200 |
| Jul 22, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 3,370,300 |
| Jul 21, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 4,915,400 |
| Jul 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 4,016,200 |
| Jul 17, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,900,100 |
| Jul 16, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 3,038,400 |
| Jul 15, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 4,925,900 |
| Jul 14, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 3,218,500 |