Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

AVALAND Bhd (5182) Historical Prices

MY:5182 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.140.140.140.140.14-3.57%192,0000.44
Nov 10, 20260.140.140.140.140.14+3.70%487,3001.13
Nov 09, 20260.140.140.140.140.140.00%00.00
Nov 06, 20260.140.140.140.140.140.00%102,7000.22
Nov 05, 20260.140.140.140.140.140.00%00.00
Nov 04, 20260.140.140.140.140.140.00%250,0000.53
Nov 03, 20260.140.140.140.140.140.00%71,0000.15
Nov 02, 20260.140.140.140.140.14-3.57%110,0000.24
Oct 30, 20260.140.140.140.140.14+3.70%506,0001.08
Oct 29, 20260.140.140.130.140.140.00%1,875,0004.26
Oct 28, 20260.140.140.140.140.140.00%20,0000.05
Oct 27, 20260.140.140.140.140.140.00%271,2000.62
Oct 26, 20260.130.140.130.140.14+3.85%183,0000.42
Oct 23, 20260.140.140.130.130.13-7.14%1,584,7003.80
Oct 22, 20260.140.140.140.140.14+3.70%422,9001.02
Oct 21, 20260.140.140.140.140.14-6.90%513,5991.27
Oct 20, 20260.150.150.150.150.150.00%166,6000.40
Oct 19, 20260.150.150.150.150.150.00%67,5000.16
Oct 16, 20260.150.150.140.150.150.00%131,2000.31
Oct 15, 20260.150.150.150.150.15-6.45%884,6002.18
Oct 14, 20260.160.160.150.160.160.00%423,0001.04
Oct 13, 20260.160.160.150.160.160.00%1,013,1002.59
Oct 12, 20260.150.160.150.160.16+3.33%743,3001.83
Oct 09, 20260.150.150.150.150.150.00%191,2000.43
Oct 08, 20260.150.150.150.150.150.00%149,3000.32
Oct 07, 20260.160.160.150.150.15-3.23%144,5000.30
Oct 06, 20260.160.160.160.160.160.00%225,6000.48
Oct 05, 20260.160.160.160.160.160.00%103,4000.22
Oct 02, 20260.160.160.160.160.160.00%649,0001.38
Oct 01, 20260.160.160.160.160.16-3.13%10,0000.02
Sep 30, 20260.160.160.160.160.160.00%801,5001.73
Sep 29, 20260.160.170.160.160.16-3.03%378,5000.83
Sep 28, 20260.160.170.160.170.17+3.13%46,0000.10
Sep 25, 20260.160.160.160.160.160.00%452,9000.97
Sep 24, 20260.160.160.160.160.160.00%48,3000.10
Sep 23, 20260.160.160.160.160.160.00%235,9000.48
Sep 22, 20260.160.160.160.160.160.00%1,004,6002.07
Sep 21, 20260.170.170.160.160.16-3.03%233,0000.48
Sep 18, 20260.170.170.170.170.170.00%140,6000.29
Sep 17, 20260.170.170.170.170.17-2.94%130,8990.27
Sep 16, 20260.170.170.170.170.170.00%00.00
Sep 15, 20260.170.170.170.170.17+3.03%547,8001.12
Sep 14, 20260.170.170.170.170.17-5.71%1,548,4003.33
Sep 11, 20260.180.180.170.180.18-2.78%1,100,0002.39
Sep 10, 20260.180.180.180.180.18+2.86%196,0000.43
Sep 09, 20260.170.180.170.180.18+2.94%1,981,8004.58
Sep 08, 20260.180.180.170.170.17-2.86%357,7000.79
Sep 07, 20260.170.180.170.180.18+2.94%50,8000.11
Sep 04, 20260.170.180.170.170.17+3.03%237,2000.50
Sep 03, 20260.170.170.170.170.17-2.94%328,8000.66