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

Historical Price

Historical Price



Filter Dates:
From / / To / /

Historical price from Aug 20, 2018 to Nov 19, 2018

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(05/11/2018 to 19/11/2018)
0.240 0.280 0.230 0.255 924,8000.255
Previous 2 weeks
(22/10/2018 to 02/11/2018)
0.225 0.280 0.225 0.260 2,018,0000.260
Previous 4 weeks
(24/09/2018 to 19/10/2018)
0.240 0.270 0.225 0.230 1,181,8000.230
Daily Historical Data
19/11/2018 0.250 0.260 0.245 0.255 193,0000.255
16/11/2018 0.240 0.250 0.235 0.245 91,1000.245
15/11/2018 0.250 0.265 0.250 0.265 84,8000.265
14/11/2018 0.245 0.275 0.245 0.260 161,1000.260
13/11/2018 0.235 0.250 0.230 0.245 38,0000.245
12/11/2018 0.280 0.280 0.230 0.230 46,0000.230
09/11/2018 0.245 0.250 0.245 0.250 155,0000.250
08/11/2018 0.240 0.265 0.240 0.265 117,0000.265
07/11/2018 - - - - 0-
05/11/2018 0.240 0.270 0.235 0.270 38,8000.270
02/11/2018 - - - - 0-
01/11/2018 0.235 0.260 0.235 0.260 37,6000.260
31/10/2018 0.260 0.270 0.260 0.270 14,0000.270
30/10/2018 0.230 0.245 0.230 0.240 912,2000.240
29/10/2018 0.225 0.225 0.225 0.225 15,5000.225
26/10/2018 - - - - 0-
25/10/2018 0.230 0.240 0.230 0.240 14,0000.240
24/10/2018 0.235 0.240 0.235 0.240 35,0000.240
23/10/2018 0.225 0.230 0.225 0.230 64,7000.230
22/10/2018 0.225 0.225 0.225 0.225 2000.225
19/10/2018 0.230 0.230 0.225 0.230 104,1000.230
18/10/2018 0.235 0.240 0.230 0.240 19,1000.240
17/10/2018 0.240 0.255 0.240 0.245 25,5000.245
16/10/2018 0.245 0.245 0.230 0.240 41,1000.240
15/10/2018 0.240 0.245 0.240 0.245 10,5000.245
12/10/2018 0.230 0.240 0.230 0.240 42,0000.240
11/10/2018 0.230 0.230 0.225 0.225 18,5000.225
10/10/2018 0.235 0.235 0.230 0.235 65,4000.235
09/10/2018 0.250 0.250 0.250 0.250 5,0000.250
08/10/2018 0.250 0.250 0.250 0.250 7,0000.250
05/10/2018 0.250 0.270 0.250 0.265 154,7000.265
04/10/2018 0.260 0.260 0.250 0.250 44,2000.250
03/10/2018 0.245 0.260 0.245 0.260 122,5000.260
02/10/2018 0.245 0.245 0.240 0.240 32,0000.240
01/10/2018 0.230 0.240 0.230 0.240 171,1000.240
28/09/2018 0.230 0.235 0.230 0.230 121,0000.230
27/09/2018 0.240 0.240 0.230 0.230 118,1000.230
26/09/2018 0.235 0.235 0.235 0.235 25,0000.235
25/09/2018 0.230 0.235 0.230 0.235 30,0000.235
24/09/2018 0.240 0.240 0.235 0.240 25,0000.240
21/09/2018 0.240 0.240 0.230 0.240 345,8000.240
20/09/2018 0.230 0.240 0.230 0.240 75,3000.240
19/09/2018 0.230 0.235 0.230 0.235 272,9000.235
18/09/2018 0.240 0.240 0.230 0.235 309,6000.235
14/09/2018 0.235 0.255 0.235 0.240 56,2000.240
13/09/2018 0.250 0.250 0.240 0.250 25,0000.250
12/09/2018 0.245 0.255 0.225 0.250 231,3000.250
07/09/2018 0.255 0.255 0.245 0.245 19,0000.245
06/09/2018 0.255 0.270 0.245 0.245 95,2000.245
05/09/2018 0.255 0.280 0.245 0.250 140,2000.250
04/09/2018 0.260 0.260 0.250 0.250 80,0000.250
03/09/2018 0.250 0.265 0.250 0.265 40,6000.265
30/08/2018 0.260 0.275 0.255 0.270 65,4000.270
29/08/2018 0.270 0.285 0.270 0.280 246,0000.280
28/08/2018 0.285 0.285 0.265 0.275 168,0000.275
27/08/2018 0.265 0.270 0.265 0.270 138,6000.270
24/08/2018 0.260 0.280 0.260 0.265 435,5000.265
23/08/2018 0.260 0.265 0.260 0.260 333,7000.260
21/08/2018 0.255 0.280 0.240 0.260 504,2000.260
20/08/2018 0.240 0.240 0.240 0.240 10,0000.240

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 © 2018. MalaysiaPLC.com. All Rights Reserved.