Skip to main content
Avarga Limited (SGX:X5N)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.250
0.00 (0.00%)
At close: Dec 4, 2025

Avarga Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.072.162.052.162.16-4.00%1,300
Dec 4, 20252.222.252.222.252.25-1,300
Dec 3, 20252.252.252.252.252.25-500
Dec 2, 20252.252.252.252.252.25-1,000
Dec 1, 20252.202.252.202.252.258.17%600
Nov 27, 20252.172.172.082.082.08-8.77%1,200
Nov 25, 20252.282.282.282.282.28-2.15%1,000
Nov 24, 20252.332.332.332.332.33-0.43%500
Nov 21, 20252.282.342.252.342.342.63%2,100
Nov 20, 20252.282.282.282.282.280.44%5,000
Nov 19, 20252.232.272.232.272.271.34%2,500
Nov 18, 20252.232.242.232.242.24-2,000
Nov 17, 20252.232.242.232.242.24-1,200
Nov 14, 20252.242.242.242.242.244.67%6,600
Nov 12, 20252.192.192.142.142.14-2.73%12,600
Nov 11, 20252.192.202.192.202.20-1.79%2,500
Nov 7, 20252.242.242.242.242.240.90%2,000
Nov 6, 20252.242.242.222.222.22-0.89%3,000
Nov 5, 20252.192.242.192.242.242.28%1,600
Nov 4, 20252.282.282.192.192.19-4.78%7,200
Nov 3, 20252.302.302.302.302.30-5,200
Oct 31, 20252.302.302.302.302.30-500
Oct 30, 20252.292.302.292.302.30-1,000
Oct 29, 20252.302.302.302.302.302.22%1,000
Oct 28, 20252.302.302.252.252.25-2.17%700
Oct 24, 20252.302.302.302.302.30-5,500
Oct 23, 20252.262.302.262.302.301.77%4,200
Oct 22, 20252.282.282.262.262.261.35%1,100
Oct 21, 20252.252.252.232.232.23-1,500
Oct 17, 20252.232.252.232.232.23-0.89%4,100
Oct 16, 20252.252.252.252.252.252.27%1,000
Oct 15, 20252.252.252.202.202.20-10,700
Oct 14, 20252.182.252.172.202.20-3.51%9,900
Oct 10, 20252.242.282.242.282.281.33%2,500
Oct 9, 20252.242.252.242.252.25-3,200
Oct 8, 20252.232.252.232.252.250.45%2,200
Oct 7, 20252.242.242.242.242.24-0.44%100
Oct 6, 20252.182.252.172.252.25-3,500
Oct 3, 20252.272.272.252.252.25-1.75%2,000
Oct 2, 20252.282.292.282.292.290.44%14,000
Oct 1, 20252.242.282.242.282.281.33%1,500
Sep 30, 20252.252.252.252.252.252.27%1,000
Sep 29, 20252.262.262.192.202.20-4.35%13,600
Sep 26, 20252.352.442.302.302.30-6,300
Sep 25, 20252.282.322.262.302.300.44%19,800
Sep 24, 20252.452.452.292.292.29-4.18%9,700
Sep 23, 20252.472.472.392.392.39-0.83%7,200
Sep 22, 20252.432.482.412.412.41-0.82%20,400
Sep 19, 20252.442.472.432.432.43-0.82%9,200
Sep 18, 20252.492.512.452.452.45-1.61%5,000
Sep 17, 20252.432.492.432.492.491.63%3,100
Sep 16, 20252.432.502.432.452.45-5,000
Sep 12, 20252.382.552.382.452.452.51%23,100
Sep 11, 20252.292.392.292.392.396.22%7,000
Sep 10, 20252.252.262.252.252.25-7,400
Sep 9, 20252.242.252.242.252.250.45%18,900
Sep 8, 20252.242.242.242.242.24-2,500
Sep 5, 20252.212.252.212.242.241.82%28,800
Sep 4, 20252.202.202.202.202.20-0.90%3,200
Sep 3, 20252.182.232.182.222.22-20,700
Sep 1, 20252.212.222.212.222.220.45%1,300
Aug 29, 20252.202.232.202.212.21-14,600
Aug 28, 20252.192.242.192.212.210.45%19,800
Aug 27, 20252.222.252.202.202.20-28,000
Aug 26, 20252.202.232.202.202.20-20,900
Aug 25, 20252.182.212.162.202.20-36,400
Aug 22, 20252.182.202.182.202.20-6,100
Aug 21, 20252.162.202.162.202.201.85%9,600
Aug 20, 20252.202.202.162.162.16-1.37%35,700
Aug 19, 20252.202.202.092.192.190.46%9,000
Aug 18, 20252.202.202.182.182.18-0.91%16,600
Aug 15, 20252.662.662.142.202.20-36.05%102,700
Aug 14, 20253.333.443.333.442.243.30%218,800
Aug 13, 20253.203.393.203.332.173.10%107,000
Aug 12, 20253.073.233.073.232.105.90%88,700
Aug 11, 20252.993.162.933.051.9913.38%312,700
Aug 8, 20252.742.762.692.691.75-1.82%4,400
Aug 7, 20252.782.782.702.741.78-0.36%11,500
Aug 6, 20252.762.762.732.751.791.85%2,400
Aug 5, 20252.762.762.692.701.76-16,400
Aug 4, 20252.742.742.702.701.76-3.23%12,700
Aug 1, 20252.782.802.742.791.820.36%3,200
Jul 31, 20252.822.822.732.781.81-2.11%2,000
Jul 30, 20252.782.842.742.841.853.27%13,000
Jul 29, 20252.812.812.722.751.79-11,000
Jul 28, 20252.762.762.752.751.79-1.79%7,100
Jul 25, 20252.752.822.752.801.821.08%14,000
Jul 24, 20252.802.802.772.771.80-2.12%8,900
Jul 23, 20252.832.832.832.831.84-0.35%200
Jul 22, 20252.842.842.842.841.851.43%100
Jul 21, 20252.802.802.782.801.82-13,800
Jul 18, 20252.802.812.802.801.822.19%10,900
Jul 17, 20252.892.892.742.741.78-3.18%5,100
Jul 16, 20252.852.852.832.831.84-0.35%17,500
Jul 15, 20252.852.852.842.841.850.71%800
Jul 14, 20252.802.822.802.821.840.71%14,000
Jul 11, 20252.752.812.752.801.820.36%12,500
Jul 10, 20252.802.822.792.791.820.36%22,300
Jul 9, 20252.812.822.782.781.81-1.07%11,300
Jul 8, 20252.802.822.802.811.830.36%15,800