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

Historical Price

Historical Price



Filter Dates:
From / / To / /

Historical price from Feb 20, 2018 to May 18, 2018

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(02/05/2018 to 18/05/2018)
0.320 0.425 0.300 0.310 12,239,9000.310
Previous 2 weeks
(17/04/2018 to 30/04/2018)
0.310 0.425 0.290 0.320 12,456,3000.320
Previous 4 weeks
(20/03/2018 to 16/04/2018)
0.330 0.330 0.290 0.310 523,1000.310
Daily Historical Data
18/05/2018 0.315 0.320 0.310 0.310 1,149,5000.310
17/05/2018 0.315 0.320 0.310 0.320 924,0000.320
16/05/2018 0.340 0.340 0.315 0.320 1,105,0000.320
15/05/2018 0.405 0.410 0.335 0.340 2,439,6000.340
14/05/2018 0.380 0.425 0.375 0.395 6,559,3000.395
08/05/2018 0.320 0.325 0.320 0.320 30,5000.320
07/05/2018 0.300 0.300 0.300 0.300 32,0000.300
04/05/2018 - - - - 0-
03/05/2018 - - - - 0-
02/05/2018 - - - - 0-
30/04/2018 - - - - 0-
27/04/2018 0.290 0.320 0.290 0.320 105,4000.320
26/04/2018 0.300 0.300 0.300 0.300 1,0000.300
25/04/2018 0.295 0.295 0.295 0.295 17,0000.295
24/04/2018 0.300 0.300 0.295 0.295 50,0000.295
23/04/2018 0.305 0.325 0.300 0.325 20,0000.325
20/04/2018 - - - - 0-
19/04/2018 0.300 0.300 0.300 0.300 3,0000.300
18/04/2018 0.295 0.295 0.295 0.295 20,0000.295
17/04/2018 - - - - 0-
16/04/2018 0.300 0.310 0.300 0.310 71,2000.310
13/04/2018 0.295 0.295 0.290 0.290 30,2000.290
12/04/2018 - - - - 0-
11/04/2018 0.300 0.305 0.300 0.305 49,0000.305
10/04/2018 0.300 0.320 0.290 0.320 115,0000.320
09/04/2018 - - - - 0-
06/04/2018 - - - - 0-
05/04/2018 - - - - 0-
04/04/2018 - - - - 0-
03/04/2018 0.305 0.325 0.300 0.325 57,5000.325
02/04/2018 0.310 0.310 0.310 0.310 15,0000.310
30/03/2018 0.315 0.315 0.305 0.315 79,0000.315
29/03/2018 0.310 0.320 0.310 0.315 90,2000.315
28/03/2018 - - - - 0-
27/03/2018 0.315 0.320 0.315 0.320 16,0000.320
26/03/2018 - - - - 0-
23/03/2018 - - - - 0-
22/03/2018 - - - - 0-
21/03/2018 - - - - 0-
20/03/2018 - - - - 0-
19/03/2018 0.330 0.330 0.330 0.330 1,0000.330
16/03/2018 0.320 0.320 0.320 0.320 12,0000.320
15/03/2018 0.310 0.325 0.310 0.310 35,2000.310
14/03/2018 0.315 0.330 0.315 0.330 32,8000.330
13/03/2018 0.315 0.315 0.310 0.310 60,0000.310
12/03/2018 - - - - 0-
09/03/2018 0.325 0.325 0.315 0.325 38,2000.325
08/03/2018 0.320 0.335 0.315 0.325 212,0000.325
07/03/2018 0.320 0.320 0.315 0.315 50,0000.315
06/03/2018 0.320 0.330 0.315 0.330 475,5000.330
05/03/2018 0.320 0.320 0.315 0.315 62,5000.315
02/03/2018 0.315 0.335 0.315 0.335 49,3000.335
01/03/2018 0.320 0.320 0.320 0.320 50,0000.320
28/02/2018 0.325 0.330 0.315 0.330 123,5000.330
27/02/2018 0.325 0.340 0.320 0.340 25,0000.340
26/02/2018 0.325 0.325 0.325 0.325 7,0000.325
23/02/2018 0.325 0.325 0.320 0.325 40,0000.325
22/02/2018 0.325 0.335 0.325 0.335 68,3000.335
21/02/2018 0.320 0.320 0.320 0.320 10,0000.320
20/02/2018 0.325 0.325 0.325 0.325 3,0000.325

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.