Skip to main content
Avarga Limited (SGX:X5N)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.660
-0.010 (-0.37%)
Apr 29, 2026, 1:51 PM SGT

Avarga Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.672.672.672.672.67-3,000
Apr 27, 20262.662.672.662.672.67-21,600
Apr 24, 20262.672.672.672.672.670.38%10,000
Apr 22, 20262.662.662.662.662.66-0.37%10,000
Apr 21, 20262.672.692.672.672.67-36,700
Apr 20, 20262.662.672.662.672.67-2,300
Apr 17, 20262.672.672.672.672.67-300
Apr 16, 20262.672.672.672.672.67-200
Apr 15, 20262.662.672.662.672.670.38%22,800
Apr 14, 20262.642.672.642.662.660.38%74,200
Apr 13, 20262.652.652.652.652.650.38%50,000
Apr 10, 20262.652.652.642.642.64-0.38%7,600
Apr 9, 20262.652.652.652.652.65-64,900
Apr 8, 20262.652.652.652.652.65-17,700
Apr 7, 20262.652.652.652.652.650.38%4,900
Apr 6, 20262.642.642.642.642.64-10,000
Apr 2, 20262.642.652.642.642.64-0.38%11,500
Apr 1, 20262.652.652.652.652.650.38%600
Mar 31, 20262.642.652.642.642.64-0.38%31,900
Mar 30, 20262.642.652.642.652.65-45,100
Mar 27, 20262.652.652.652.652.65-20,000
Mar 26, 20262.652.652.642.652.65-65,800
Mar 25, 20262.652.652.652.652.65-11,000
Mar 24, 20262.652.652.642.652.650.38%18,600
Mar 23, 20262.662.662.642.642.64-0.75%71,600
Mar 20, 20262.662.662.662.662.66-16,100
Mar 19, 20262.672.672.662.662.66-0.37%70,800
Mar 18, 20262.672.682.662.672.67-110,700
Mar 17, 20262.682.682.672.672.67-46,800
Mar 16, 20262.662.672.662.672.670.38%89,200
Mar 13, 20262.662.702.642.662.6613.19%145,100
Mar 12, 20262.312.352.292.352.350.43%29,600
Mar 11, 20262.342.342.342.342.34-0.43%500
Mar 10, 20262.322.352.322.352.352.17%600
Mar 9, 20262.342.342.302.302.30-1.71%39,500
Mar 6, 20262.312.342.302.342.34-0.85%37,800
Mar 5, 20262.362.362.362.362.361.72%500
Mar 4, 20262.352.372.322.322.32-2.11%8,300
Mar 3, 20262.382.382.372.372.37-0.42%4,400
Mar 2, 20262.382.382.382.382.38-0.42%7,100
Feb 27, 20262.392.392.392.392.391.70%1,000
Feb 26, 20262.372.372.352.352.35-0.84%1,500
Feb 24, 20262.372.372.372.372.372.16%500
Feb 23, 20262.372.392.322.322.32-1.28%5,600
Feb 20, 20262.332.372.322.352.35-0.84%2,100
Feb 19, 20262.372.372.372.372.37-0.42%500
Feb 13, 20262.382.382.382.382.381.28%300
Feb 12, 20262.352.352.352.352.35-0.84%500
Feb 10, 20262.312.372.302.372.372.16%500
Feb 9, 20262.322.322.322.322.32-1.28%100
Feb 6, 20262.342.352.342.352.35-0.42%400
Feb 5, 20262.362.362.362.362.36-600
Feb 4, 20262.362.362.362.362.360.43%1,000
Feb 3, 20262.292.352.272.352.353.52%11,100
Feb 2, 20262.382.382.272.272.27-3.40%28,000
Jan 30, 20262.352.382.352.352.351.29%12,300
Jan 29, 20262.322.322.322.322.32-100
Jan 28, 20262.322.322.322.322.322.20%200
Jan 27, 20262.402.402.272.272.27-3.40%5,200
Jan 26, 20262.352.352.352.352.35-700
Jan 23, 20262.372.372.352.352.35-10,900
Jan 22, 20262.352.352.352.352.352.17%16,000
Jan 21, 20262.262.302.262.302.301.77%16,200
Jan 20, 20262.262.302.262.262.26-13,300
Jan 19, 20262.252.272.252.262.260.89%35,900
Jan 16, 20262.202.242.192.242.241.82%44,500
Jan 15, 20262.212.212.202.202.20-59,600
Jan 14, 20262.212.272.202.202.20-15,700
Jan 13, 20262.252.252.202.202.20-2.65%5,100
Jan 12, 20262.262.282.262.262.262.73%1,000
Jan 9, 20262.202.202.202.202.20-1,000
Jan 7, 20262.222.222.202.202.201.38%1,600
Jan 6, 20262.172.172.172.172.174.33%700
Jan 5, 20262.262.262.082.082.08-5.88%3,000
Jan 2, 20262.212.212.212.212.214.25%2,200
Dec 31, 20252.122.122.122.122.12-3.64%1,000
Dec 30, 20252.202.202.202.202.20-0.90%1,000
Dec 29, 20252.222.222.222.222.22-3.06%2,000
Dec 24, 20252.292.292.292.292.29-1,000
Dec 23, 20252.292.292.292.292.29-1,000
Dec 22, 20252.252.292.252.292.292.23%1,200
Dec 19, 20252.242.242.242.242.241.82%2,000
Dec 18, 20252.252.252.202.202.20-0.45%2,000
Dec 17, 20252.272.272.212.212.21-2.64%2,100
Dec 16, 20252.272.272.272.272.272.25%1,000
Dec 15, 20252.182.262.182.222.220.91%4,100
Dec 12, 20252.222.222.202.202.20-2,000
Dec 11, 20252.222.222.202.202.20-5.58%1,500
Dec 10, 20252.152.332.152.332.3310.95%1,100
Dec 8, 20252.102.102.102.102.10-2.78%2,100
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