This printed article is located at http://avillion.listedcompany.com/historical_price.html

Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 23, 2017 to Nov 21, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/11/2017 to 21/11/2017)
0.340 0.355 0.325 0.330 6,843,7000.330
Previous 2 weeks
(25/10/2017 to 07/11/2017)
0.325 0.355 0.320 0.330 7,964,9000.330
Previous 4 weeks
(26/09/2017 to 24/10/2017)
0.325 0.365 0.320 0.325 807,2000.325
Daily Historical Data
21/11/2017 0.330 0.330 0.330 0.330 306,0000.330
20/11/2017 0.330 0.330 0.330 0.330 328,5000.330
17/11/2017 0.330 0.330 0.325 0.325 330,7000.325
16/11/2017 0.330 0.330 0.330 0.330 305,7000.330
15/11/2017 0.330 0.330 0.325 0.325 672,0000.325
14/11/2017 0.330 0.330 0.325 0.325 318,1000.325
13/11/2017 0.340 0.340 0.330 0.330 486,9000.330
10/11/2017 0.345 0.345 0.340 0.345 743,8000.345
09/11/2017 0.345 0.350 0.340 0.350 799,0000.350
08/11/2017 0.340 0.355 0.335 0.350 2,553,0000.350
07/11/2017 0.340 0.345 0.330 0.330 1,074,4000.330
06/11/2017 - - - - 0-
03/11/2017 0.325 0.325 0.325 0.325 10,2000.325
02/11/2017 0.325 0.325 0.320 0.320 23,1000.320
01/11/2017 - - - - 0-
31/10/2017 - - - - 0-
30/10/2017 0.330 0.345 0.330 0.340 10,7000.340
27/10/2017 - - - - 0-
26/10/2017 0.320 0.320 0.320 0.320 2,8000.320
25/10/2017 - - - - 0-
24/10/2017 - - - - 0-
23/10/2017 0.325 0.325 0.325 0.325 10,0000.325
20/10/2017 0.325 0.325 0.325 0.325 10,0000.325
19/10/2017 - - - - 0-
17/10/2017 - - - - 0-
16/10/2017 0.345 0.345 0.345 0.345 1,5000.345
13/10/2017 0.325 0.340 0.325 0.340 20,0000.340
12/10/2017 0.325 0.325 0.325 0.325 12,4000.325
11/10/2017 0.325 0.325 0.320 0.320 40,0000.320
10/10/2017 0.320 0.325 0.320 0.325 73,3000.325
09/10/2017 0.325 0.325 0.325 0.325 35,0000.325
06/10/2017 0.325 0.325 0.325 0.325 16,2000.325
05/10/2017 0.325 0.325 0.325 0.325 15,0000.325
04/10/2017 - - - - 0-
03/10/2017 0.330 0.340 0.325 0.340 25,1000.340
02/10/2017 0.335 0.335 0.330 0.330 38,8000.330
29/09/2017 0.330 0.365 0.330 0.340 449,9000.340
28/09/2017 - - - - 0-
27/09/2017 0.330 0.340 0.330 0.340 49,7000.340
26/09/2017 0.325 0.325 0.325 0.325 10,3000.325
25/09/2017 0.325 0.325 0.325 0.325 15,0000.325
21/09/2017 0.330 0.330 0.320 0.320 56,7000.320
20/09/2017 - - - - 0-
19/09/2017 - - - - 0-
18/09/2017 0.330 0.340 0.330 0.340 20,2000.340
15/09/2017 0.325 0.325 0.325 0.325 20,0000.325
14/09/2017 0.325 0.325 0.325 0.325 5,0000.325
13/09/2017 0.325 0.340 0.320 0.340 101,2000.340
12/09/2017 0.320 0.325 0.320 0.325 55,0000.325
11/09/2017 - - - - 0-
08/09/2017 0.330 0.330 0.325 0.325 25,0000.325
07/09/2017 - - - - 0-
06/09/2017 0.330 0.330 0.330 0.330 5,0000.330
05/09/2017 - - - - 0-
30/08/2017 - - - - 0-
29/08/2017 0.330 0.330 0.330 0.330 2000.330
28/08/2017 0.325 0.335 0.325 0.335 399,0000.335
25/08/2017 0.330 0.330 0.325 0.325 8,0000.325
24/08/2017 0.325 0.325 0.325 0.325 11,9000.325
23/08/2017 - - - - 0-

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include


Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2017. MalaysiaPLC.com. All Rights Reserved.