Avarga Limited (SGX:X5N)
Singapore
· Delayed Price · Currency is SGD 2.300
-0.040 (-1.71%)
Mar 9, 2026, 4:36 PM SGT
Avarga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.34 | 2.34 | 2.30 | 2.30 | 2.30 | -1.71% | 39,500 |
| Mar 6, 2026 | 2.31 | 2.34 | 2.30 | 2.34 | 2.34 | -0.85% | 37,800 |
| Mar 5, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 1.72% | 500 |
| Mar 4, 2026 | 2.35 | 2.37 | 2.32 | 2.32 | 2.32 | -2.11% | 8,300 |
| Mar 3, 2026 | 2.38 | 2.38 | 2.37 | 2.37 | 2.37 | -0.42% | 4,400 |
| Mar 2, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.42% | 7,100 |
| Feb 27, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 1.70% | 1,000 |
| Feb 26, 2026 | 2.37 | 2.37 | 2.35 | 2.35 | 2.35 | -0.84% | 1,500 |
| Feb 24, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 2.16% | 500 |
| Feb 23, 2026 | 2.37 | 2.39 | 2.32 | 2.32 | 2.32 | -1.28% | 5,600 |
| Feb 20, 2026 | 2.33 | 2.37 | 2.32 | 2.35 | 2.35 | -0.84% | 2,100 |
| Feb 19, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -0.42% | 500 |
| Feb 13, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 1.28% | 300 |
| Feb 12, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.84% | 500 |
| Feb 10, 2026 | 2.31 | 2.37 | 2.30 | 2.37 | 2.37 | 2.16% | 500 |
| Feb 9, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -1.28% | 100 |
| Feb 6, 2026 | 2.34 | 2.35 | 2.34 | 2.35 | 2.35 | -0.42% | 400 |
| Feb 5, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 600 |
| Feb 4, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.43% | 1,000 |
| Feb 3, 2026 | 2.29 | 2.35 | 2.27 | 2.35 | 2.35 | 3.52% | 11,100 |
| Feb 2, 2026 | 2.38 | 2.38 | 2.27 | 2.27 | 2.27 | -3.40% | 28,000 |
| Jan 30, 2026 | 2.35 | 2.38 | 2.35 | 2.35 | 2.35 | 1.29% | 12,300 |
| Jan 29, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 100 |
| Jan 28, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.20% | 200 |
| Jan 27, 2026 | 2.40 | 2.40 | 2.27 | 2.27 | 2.27 | -3.40% | 5,200 |
| Jan 26, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 700 |
| Jan 23, 2026 | 2.37 | 2.37 | 2.35 | 2.35 | 2.35 | - | 10,900 |
| Jan 22, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.17% | 16,000 |
| Jan 21, 2026 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 1.77% | 16,200 |
| Jan 20, 2026 | 2.26 | 2.30 | 2.26 | 2.26 | 2.26 | - | 13,300 |
| Jan 19, 2026 | 2.25 | 2.27 | 2.25 | 2.26 | 2.26 | 0.89% | 35,900 |
| Jan 16, 2026 | 2.20 | 2.24 | 2.19 | 2.24 | 2.24 | 1.82% | 44,500 |
| Jan 15, 2026 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | - | 59,600 |
| Jan 14, 2026 | 2.21 | 2.27 | 2.20 | 2.20 | 2.20 | - | 15,700 |
| Jan 13, 2026 | 2.25 | 2.25 | 2.20 | 2.20 | 2.20 | -2.65% | 5,100 |
| Jan 12, 2026 | 2.26 | 2.28 | 2.26 | 2.26 | 2.26 | 2.73% | 1,000 |
| Jan 9, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1,000 |
| Jan 7, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | 1.38% | 1,600 |
| Jan 6, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 4.33% | 700 |
| Jan 5, 2026 | 2.26 | 2.26 | 2.08 | 2.08 | 2.08 | -5.88% | 3,000 |
| Jan 2, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 4.25% | 2,200 |
| Dec 31, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -3.64% | 1,000 |
| Dec 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | 1,000 |
| Dec 29, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -3.06% | 2,000 |
| Dec 24, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | 1,000 |
| Dec 23, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | 1,000 |
| Dec 22, 2025 | 2.25 | 2.29 | 2.25 | 2.29 | 2.29 | 2.23% | 1,200 |
| Dec 19, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | 2,000 |
| Dec 18, 2025 | 2.25 | 2.25 | 2.20 | 2.20 | 2.20 | -0.45% | 2,000 |
| Dec 17, 2025 | 2.27 | 2.27 | 2.21 | 2.21 | 2.21 | -2.64% | 2,100 |
| Dec 16, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 2.25% | 1,000 |
| Dec 15, 2025 | 2.18 | 2.26 | 2.18 | 2.22 | 2.22 | 0.91% | 4,100 |
| Dec 12, 2025 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | - | 2,000 |
| Dec 11, 2025 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -5.58% | 1,500 |
| Dec 10, 2025 | 2.15 | 2.33 | 2.15 | 2.33 | 2.33 | 10.95% | 1,100 |
| Dec 8, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.78% | 2,100 |
| Dec 5, 2025 | 2.07 | 2.16 | 2.05 | 2.16 | 2.16 | -4.00% | 1,300 |
| Dec 4, 2025 | 2.22 | 2.25 | 2.22 | 2.25 | 2.25 | - | 1,300 |
| Dec 3, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 500 |
| Dec 2, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 1,000 |
| Dec 1, 2025 | 2.20 | 2.25 | 2.20 | 2.25 | 2.25 | 8.17% | 600 |
| Nov 27, 2025 | 2.17 | 2.17 | 2.08 | 2.08 | 2.08 | -8.77% | 1,200 |
| Nov 25, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -2.15% | 1,000 |
| Nov 24, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -0.43% | 500 |
| Nov 21, 2025 | 2.28 | 2.34 | 2.25 | 2.34 | 2.34 | 2.63% | 2,100 |
| Nov 20, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.44% | 5,000 |
| Nov 19, 2025 | 2.23 | 2.27 | 2.23 | 2.27 | 2.27 | 1.34% | 2,500 |
| Nov 18, 2025 | 2.23 | 2.24 | 2.23 | 2.24 | 2.24 | - | 2,000 |
| Nov 17, 2025 | 2.23 | 2.24 | 2.23 | 2.24 | 2.24 | - | 1,200 |
| Nov 14, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 4.67% | 6,600 |
| Nov 12, 2025 | 2.19 | 2.19 | 2.14 | 2.14 | 2.14 | -2.73% | 12,600 |
| Nov 11, 2025 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | -1.79% | 2,500 |
| Nov 7, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | 2,000 |
| Nov 6, 2025 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | -0.89% | 3,000 |
| Nov 5, 2025 | 2.19 | 2.24 | 2.19 | 2.24 | 2.24 | 2.28% | 1,600 |
| Nov 4, 2025 | 2.28 | 2.28 | 2.19 | 2.19 | 2.19 | -4.78% | 7,200 |
| Nov 3, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 5,200 |
| Oct 31, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 500 |
| Oct 30, 2025 | 2.29 | 2.30 | 2.29 | 2.30 | 2.30 | - | 1,000 |
| Oct 29, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.22% | 1,000 |
| Oct 28, 2025 | 2.30 | 2.30 | 2.25 | 2.25 | 2.25 | -2.17% | 700 |
| Oct 24, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 5,500 |
| Oct 23, 2025 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 1.77% | 4,200 |
| Oct 22, 2025 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | 1.35% | 1,100 |
| Oct 21, 2025 | 2.25 | 2.25 | 2.23 | 2.23 | 2.23 | - | 1,500 |
| Oct 17, 2025 | 2.23 | 2.25 | 2.23 | 2.23 | 2.23 | -0.89% | 4,100 |
| Oct 16, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 2.27% | 1,000 |
| Oct 15, 2025 | 2.25 | 2.25 | 2.20 | 2.20 | 2.20 | - | 10,700 |
| Oct 14, 2025 | 2.18 | 2.25 | 2.17 | 2.20 | 2.20 | -3.51% | 9,900 |
| Oct 10, 2025 | 2.24 | 2.28 | 2.24 | 2.28 | 2.28 | 1.33% | 2,500 |
| Oct 9, 2025 | 2.24 | 2.25 | 2.24 | 2.25 | 2.25 | - | 3,200 |
| Oct 8, 2025 | 2.23 | 2.25 | 2.23 | 2.25 | 2.25 | 0.45% | 2,200 |
| Oct 7, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.44% | 100 |
| Oct 6, 2025 | 2.18 | 2.25 | 2.17 | 2.25 | 2.25 | - | 3,500 |
| Oct 3, 2025 | 2.27 | 2.27 | 2.25 | 2.25 | 2.25 | -1.75% | 2,000 |
| Oct 2, 2025 | 2.28 | 2.29 | 2.28 | 2.29 | 2.29 | 0.44% | 14,000 |
| Oct 1, 2025 | 2.24 | 2.28 | 2.24 | 2.28 | 2.28 | 1.33% | 1,500 |
| Sep 30, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 2.27% | 1,000 |
| Sep 29, 2025 | 2.26 | 2.26 | 2.19 | 2.20 | 2.20 | -4.35% | 13,600 |
| Sep 26, 2025 | 2.35 | 2.44 | 2.30 | 2.30 | 2.30 | - | 6,300 |