Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Adventa Bhd. (7191) Historical Prices

MY:7191 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.150.150.140.150.15+3.57%64,4000.13
Nov 10, 20260.140.150.140.140.14+3.70%246,0000.39
Nov 09, 20260.140.150.140.140.140.00%00.00
Nov 06, 20260.150.150.140.140.14-10.00%168,2000.25
Nov 05, 20260.150.160.150.150.15-3.23%102,7000.15
Nov 04, 20260.150.160.150.160.16+6.90%174,2000.26
Nov 03, 20260.150.150.140.150.15-3.33%116,2000.17
Nov 02, 20260.160.160.150.150.15-3.23%100,0000.15
Oct 30, 20260.160.170.150.160.16-3.13%98,5000.14
Oct 29, 20260.160.170.160.160.16+3.23%187,3000.28
Oct 28, 20260.160.170.150.160.160.00%97,5000.14
Oct 27, 20260.150.170.150.160.16+3.33%644,2000.97
Oct 26, 20260.140.150.140.150.15+3.45%471,5000.71
Oct 23, 20260.140.150.140.150.15+7.41%358,0000.54
Oct 22, 20260.140.140.140.140.14-3.57%312,4000.47
Oct 21, 20260.140.150.140.140.140.00%30,4000.05
Oct 20, 20260.140.150.140.140.14-3.45%372,4000.57
Oct 19, 20260.150.150.140.150.15-3.33%976,6001.53
Oct 16, 20260.150.160.150.150.150.00%434,2000.68
Oct 15, 20260.160.160.150.150.15-6.25%100,7000.16
Oct 14, 20260.160.160.150.160.16+3.23%570,9000.91
Oct 13, 20260.140.160.140.160.16+10.71%382,3000.62
Oct 12, 20260.160.160.140.140.14-9.68%776,9001.28
Oct 09, 20260.160.170.160.160.160.00%678,7001.14
Oct 08, 20260.160.160.160.160.160.00%331,4000.56
Oct 07, 20260.170.190.150.160.16-6.06%10,387,90024.21
Oct 06, 20260.150.170.150.170.17+13.79%4,246,10011.73
Oct 05, 20260.140.150.140.150.15+7.41%788,3002.25
Oct 02, 20260.140.150.140.140.14+3.85%207,3000.59
Oct 01, 20260.130.130.130.130.13-3.70%2,0000.01
Sep 30, 20260.140.140.140.140.140.00%45,0000.13
Sep 29, 20260.140.140.140.140.140.00%55,9000.16
Sep 28, 20260.140.140.140.140.140.00%44,6000.13
Sep 25, 20260.140.140.140.140.14+3.85%60,0000.17
Sep 24, 20260.140.150.130.130.13-3.70%346,9001.00
Sep 23, 20260.140.140.140.140.140.00%81,2000.23
Sep 22, 20260.140.140.140.140.140.00%144,0000.42
Sep 21, 20260.130.140.130.140.14+3.85%90,1000.26
Sep 18, 20260.140.140.130.130.13-7.14%111,9000.33
Sep 17, 20260.140.140.140.140.140.00%392,1001.16
Sep 16, 20260.140.150.140.140.140.00%00.00
Sep 15, 20260.150.150.140.140.14-3.45%524,4001.57
Sep 14, 20260.150.160.150.150.15-3.33%178,1000.54
Sep 11, 20260.160.170.150.150.15-3.23%1,537,7005.00
Sep 10, 20260.140.160.140.160.16+14.81%2,239,7008.19
Sep 09, 20260.140.140.130.140.14+3.85%26,0000.10
Sep 08, 20260.130.130.130.130.130.00%89,2000.33
Sep 07, 20260.140.140.130.130.130.00%213,4000.79
Sep 04, 20260.130.130.130.130.130.00%6,0000.02
Sep 03, 20260.130.130.130.130.130.00%170,0000.63