Skip to main content
Avillion Berhad (KLSE:AVI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0450
0.00 (0.00%)
At close: Apr 30, 2026

Avillion Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.040.050.040.050.05-205,000
Apr 28, 20260.040.050.040.050.05-205,000
Apr 24, 20260.040.050.040.050.05-103,700
Apr 22, 20260.050.050.050.050.05-110,000
Apr 21, 20260.040.050.040.050.0512.50%143,500
Apr 20, 20260.040.040.040.040.04-250,000
Apr 17, 20260.040.040.040.040.04-380,000
Apr 16, 20260.040.050.040.040.04-11.11%740,000
Apr 14, 20260.040.050.040.050.05-305,200
Apr 13, 20260.040.050.040.050.05-197,400
Apr 10, 20260.040.050.040.050.0512.50%2,100
Apr 9, 20260.040.040.040.040.04-11.11%79,300
Apr 8, 20260.050.050.050.050.05-13,100
Apr 7, 20260.050.050.050.050.05-2,600
Apr 6, 20260.040.050.040.050.05-29,200
Apr 3, 20260.050.050.050.050.0512.50%1,000
Apr 2, 20260.050.050.040.040.04-11.11%101,000
Apr 1, 20260.050.050.050.050.05-2,000
Mar 31, 20260.040.050.040.050.05-26,200
Mar 30, 20260.040.050.040.050.05-510,600
Mar 27, 20260.040.050.040.050.05-290,100
Mar 26, 20260.040.050.040.050.0512.50%662,500
Mar 25, 20260.040.040.040.040.04-140,200
Mar 24, 20260.050.050.040.040.04-11.11%960,100
Mar 19, 20260.040.050.040.050.05-115,500
Mar 18, 20260.050.050.040.050.05-25,900
Mar 17, 20260.040.050.040.050.05-301,500
Mar 16, 20260.040.050.040.050.05-70,100
Mar 13, 20260.040.050.040.050.0512.50%111,000
Mar 12, 20260.040.040.040.040.04-11.11%161,000
Mar 11, 20260.050.050.050.050.05-2,500
Mar 10, 20260.040.050.040.050.05-733,100
Mar 9, 20260.050.050.040.050.05-6,549,000
Mar 6, 20260.040.050.040.050.05-156,000
Mar 5, 20260.050.050.050.050.05-156,200
Mar 3, 20260.050.050.050.050.05-601,000
Mar 2, 20260.050.050.050.050.05-761,400
Feb 27, 20260.050.050.050.050.05-82,000
Feb 26, 20260.050.050.050.050.05-230,600
Feb 25, 20260.050.050.050.050.05-10.00%503,000
Feb 24, 20260.050.050.050.050.0511.11%1,400
Feb 23, 20260.050.050.050.050.05-35,000
Feb 20, 20260.050.050.050.050.05-20,000
Feb 19, 20260.050.050.050.050.05-143,000
Feb 16, 20260.050.050.050.050.05-80,400
Feb 13, 20260.050.050.050.050.05-10.00%59,500
Feb 12, 20260.050.050.050.050.05-10,200
Feb 11, 20260.050.050.050.050.0511.11%110,900
Feb 10, 20260.050.050.050.050.05-121,400
Feb 9, 20260.050.050.050.050.05-86,500
Feb 6, 20260.050.050.050.050.05-102,800
Feb 5, 20260.050.050.050.050.05-98,600
Feb 4, 20260.050.050.040.050.05-285,600
Feb 3, 20260.050.050.050.050.05-375,200
Jan 30, 20260.050.050.050.050.05-204,000
Jan 29, 20260.050.050.050.050.05-136,000
Jan 28, 20260.050.050.040.050.05-894,800
Jan 27, 20260.050.050.040.050.05-10.00%7,074,700
Jan 26, 20260.050.050.050.050.05-1,324,800
Jan 23, 20260.060.060.050.050.05-9.09%75,100
Jan 22, 20260.060.060.050.060.06-1,800
Jan 21, 20260.050.060.050.060.06-70,500
Jan 20, 20260.060.060.060.060.0610.00%1,000
Jan 19, 20260.060.060.050.050.05-16.67%240,800
Jan 16, 20260.060.060.060.060.06-27,600
Jan 15, 20260.060.060.060.060.06-186,800
Jan 14, 20260.050.060.050.060.0620.00%1,018,200
Jan 13, 20260.050.060.050.050.05-9.09%41,100
Jan 12, 20260.050.060.050.060.06-207,500
Jan 9, 20260.050.060.050.060.06-30,700
Jan 8, 20260.060.060.060.060.06-1,000
Jan 7, 20260.050.060.050.060.0610.00%411,100
Jan 6, 20260.050.060.050.050.0511.11%1,976,500
Jan 5, 20260.050.050.050.050.05-38,200
Jan 2, 20260.050.050.050.050.05-79,100
Dec 31, 20250.050.050.050.050.05-100,900
Dec 30, 20250.040.050.040.050.05-176,600
Dec 29, 20250.050.050.050.050.05-1,613,400
Dec 26, 20250.050.050.050.050.05-30,600
Dec 24, 20250.050.050.040.050.05-10.00%2,453,700
Dec 23, 20250.050.050.050.050.0511.11%22,200
Dec 22, 20250.050.050.050.050.05-35,500
Dec 19, 20250.050.050.050.050.05-40,000
Dec 18, 20250.050.050.050.050.05-380,000
Dec 17, 20250.050.050.050.050.05-10.00%128,600
Dec 16, 20250.050.050.050.050.0511.11%111,400
Dec 15, 20250.050.050.050.050.05-1,384,500
Dec 12, 20250.050.050.050.050.05-1,212,200
Dec 11, 20250.050.050.050.050.05-10.00%171,800
Dec 10, 20250.050.050.050.050.05-1,371,300
Dec 9, 20250.050.050.050.050.05-264,500
Dec 8, 20250.050.050.050.050.0511.11%172,800
Dec 5, 20250.060.060.050.050.05-18.18%2,444,300
Dec 4, 20250.050.060.050.060.0622.22%200,100
Dec 3, 20250.050.050.050.050.05-10.00%2,640,500
Dec 2, 20250.060.060.050.050.05-9.09%6,093,700
Dec 1, 20250.060.060.060.060.06-100,000
Nov 28, 20250.060.060.060.060.06-30,000
Nov 27, 20250.060.060.060.060.06-937,600
Nov 26, 20250.060.060.050.060.06-8.33%6,924,000