Avangaad Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	2,077,200
Apr 27, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	3,316,600
Apr 24, 2026	0.30	0.31	0.30	0.31	0.31	-	1,329,000
Apr 23, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	592,000
Apr 22, 2026	0.30	0.31	0.30	0.30	0.30	-	1,036,300
Apr 21, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	1,361,800
Apr 20, 2026	0.30	0.31	0.30	0.31	0.31	-	515,000
Apr 17, 2026	0.30	0.31	0.30	0.31	0.31	-	790,500
Apr 16, 2026	0.31	0.31	0.30	0.31	0.31	-	670,800
Apr 15, 2026	0.31	0.31	0.30	0.31	0.31	-	224,500
Apr 14, 2026	0.30	0.31	0.30	0.31	0.31	-	183,500
Apr 13, 2026	0.31	0.31	0.30	0.31	0.31	-	3,397,300
Apr 10, 2026	0.30	0.31	0.30	0.31	0.31	-	735,100
Apr 9, 2026	0.31	0.31	0.31	0.31	0.31	-	15,659,500
Apr 8, 2026	0.31	0.31	0.30	0.31	0.31	-	4,822,700
Apr 7, 2026	0.31	0.31	0.31	0.31	0.31	-	6,896,800
Apr 6, 2026	0.31	0.31	0.31	0.31	0.31	-	7,136,800
Apr 3, 2026	0.30	0.31	0.30	0.31	0.31	-	10,460,400
Apr 2, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	8,041,300
Apr 1, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	13,515,900
Mar 31, 2026	0.30	0.31	0.30	0.31	0.31	-	12,374,300
Mar 30, 2026	0.30	0.31	0.30	0.31	0.31	-	22,564,900
Mar 27, 2026	0.31	0.31	0.30	0.31	0.31	-	9,692,200
Mar 26, 2026	0.31	0.31	0.30	0.31	0.31	-	17,457,300
Mar 25, 2026	0.31	0.31	0.31	0.31	0.31	-	8,052,900
Mar 24, 2026	0.31	0.31	0.30	0.31	0.31	-	10,738,300
Mar 19, 2026	0.31	0.31	0.30	0.31	0.31	-	15,057,200
Mar 18, 2026	0.31	0.31	0.30	0.31	0.31	-	8,633,700
Mar 17, 2026	0.31	0.31	0.30	0.31	0.31	-	11,368,800
Mar 16, 2026	0.31	0.31	0.30	0.31	0.31	-	13,730,100
Mar 13, 2026	0.31	0.31	0.30	0.31	0.31	-	8,415,600
Mar 12, 2026	0.31	0.31	0.30	0.31	0.31	-	11,084,200
Mar 11, 2026	0.31	0.31	0.30	0.31	0.31	-	13,092,900
Mar 10, 2026	0.31	0.31	0.30	0.31	0.31	-	10,196,500
Mar 9, 2026	0.31	0.31	0.30	0.31	0.31	-	11,175,300
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