Avangaad Bhd (5259) Historical Prices

Time Period

Events

MY:5259 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	757,400	0.25
Nov 10, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	6,364,500	2.07
Nov 09, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	0	0.00
Nov 06, 2026	0.30	0.30	0.29	0.30	0.30	+1.72%	4,281,600	1.31
Nov 05, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	677,000	0.20
Nov 04, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	6,240,100	1.89
Nov 03, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	4,179,100	1.29
Nov 02, 2026	0.29	0.30	0.29	0.30	0.30	0.00%	807,500	0.24
Oct 30, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	6,122,500	1.87
Oct 29, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	4,166,500	1.28
Oct 28, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	844,100	0.25
Oct 27, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	6,269,500	1.91
Oct 26, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	4,153,500	1.28
Oct 23, 2026	0.29	0.30	0.29	0.30	0.30	0.00%	929,500	0.28
Oct 22, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	6,499,200	2.01
Oct 21, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	3,862,100	1.20
Oct 20, 2026	0.29	0.30	0.29	0.30	0.30	0.00%	900,700	0.27
Oct 19, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	6,084,500	1.89
Oct 16, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	3,803,500	1.20
Oct 15, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	876,400	0.27
Oct 14, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	6,586,800	2.07
Oct 13, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	2,918,600	0.92
Oct 12, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	990,000	0.31
Oct 09, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	6,258,200	1.98
Oct 08, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	2,866,600	0.91
Oct 07, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	1,058,800	0.33
Oct 06, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	6,375,200	2.04
Oct 05, 2026	0.29	0.30	0.29	0.30	0.30	0.00%	3,184,700	1.03
Oct 02, 2026	0.29	0.30	0.29	0.30	0.30	0.00%	1,320,900	0.42
Oct 01, 2026	0.29	0.30	0.29	0.30	0.30	0.00%	5,161,100	1.67
Sep 30, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	2,592,000	0.84
Sep 29, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	567,000	0.18
Sep 28, 2026	0.30	0.30	0.29	0.30	0.30	+1.72%	4,918,300	1.60
Sep 25, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	6,474,800	2.16
Sep 24, 2026	0.29	0.30	0.29	0.30	0.30	0.00%	671,500	0.22
Sep 23, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	3,674,400	1.22
Sep 22, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	1,618,200	0.54
Sep 21, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	386,000	0.13
Sep 18, 2026	0.29	0.30	0.29	0.30	0.30	0.00%	3,616,000	1.20
Sep 17, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	1,578,700	0.52
Sep 16, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	0	0.00
Sep 15, 2026	0.30	0.30	0.30	0.30	0.30	+1.69%	549,800	0.18
Sep 14, 2026	0.29	0.30	0.29	0.30	0.30	0.00%	3,554,400	1.18
Sep 11, 2026	0.29	0.30	0.29	0.30	0.30	0.00%	1,639,700	0.54
Sep 10, 2026	0.29	0.30	0.29	0.30	0.30	0.00%	754,200	0.25
Sep 09, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	3,578,600	1.19
Sep 08, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	830,100	0.28
Sep 07, 2026	0.29	0.30	0.29	0.30	0.30	0.00%	450,600	0.15
Sep 04, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	1,953,400	0.64
Sep 03, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	1,103,400	0.36

Avangaad Bhd historical prices

Avangaad Bhd (5259) Historical Prices

Become an Expert with TipRanks Premium