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

Historical Price

Historical Price



Filter Dates:
From / / To / /

Historical price from Nov 24, 2017 to Feb 23, 2018

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/02/2018 to 23/02/2018)
0.320 0.335 0.310 0.325 305,0000.325
Previous 2 weeks
(24/01/2018 to 08/02/2018)
0.335 0.335 0.310 0.335 815,2000.335
Previous 4 weeks
(26/12/2017 to 23/01/2018)
0.325 0.350 0.280 0.325 534,1000.325
Daily Historical Data
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
19/02/2018 - - - - 0-
15/02/2018 - - - - 0-
14/02/2018 0.315 0.335 0.315 0.335 95,0000.335
13/02/2018 0.315 0.315 0.310 0.310 34,0000.310
12/02/2018 0.320 0.320 0.310 0.310 48,0000.310
09/02/2018 0.320 0.320 0.320 0.320 6,7000.320
08/02/2018 0.315 0.335 0.315 0.335 111,0000.335
07/02/2018 0.320 0.320 0.315 0.315 64,6000.315
06/02/2018 0.320 0.330 0.315 0.330 87,4000.330
05/02/2018 0.325 0.325 0.325 0.325 150,0000.325
02/02/2018 0.335 0.335 0.325 0.335 71,2000.335
30/01/2018 0.325 0.325 0.325 0.325 25,0000.325
29/01/2018 - - - - 0-
26/01/2018 - - - - 0-
25/01/2018 - - - - 0-
24/01/2018 0.335 0.335 0.335 0.335 1,0000.335
23/01/2018 0.335 0.335 0.325 0.325 16,2000.325
22/01/2018 0.325 0.325 0.325 0.325 3,9000.325
19/01/2018 0.325 0.325 0.325 0.325 18,6000.325
18/01/2018 - - - - 0-
17/01/2018 0.325 0.335 0.325 0.335 43,6000.335
16/01/2018 - - - - 0-
15/01/2018 - - - - 0-
12/01/2018 0.325 0.340 0.320 0.340 51,0000.340
11/01/2018 0.350 0.350 0.325 0.340 52,2000.340
10/01/2018 0.330 0.330 0.325 0.325 29,7000.325
09/01/2018 0.330 0.330 0.325 0.325 37,0000.325
08/01/2018 0.325 0.325 0.325 0.325 14,5000.325
05/01/2018 0.340 0.340 0.340 0.340 2,0000.340
04/01/2018 - - - - 0-
03/01/2018 0.335 0.340 0.325 0.340 8,5000.340
02/01/2018 0.325 0.325 0.325 0.325 20,0000.325
29/12/2017 0.325 0.335 0.320 0.335 95,7000.335
28/12/2017 0.325 0.340 0.325 0.340 70,2000.340
27/12/2017 0.280 0.325 0.280 0.325 6,0000.325
26/12/2017 0.325 0.325 0.320 0.320 65,0000.320
22/12/2017 0.325 0.330 0.325 0.330 31,5000.330
21/12/2017 0.325 0.330 0.325 0.330 37,0000.330
20/12/2017 0.325 0.330 0.325 0.325 42,0000.325
19/12/2017 0.330 0.330 0.325 0.325 25,0000.325
18/12/2017 0.325 0.325 0.325 0.325 19,8000.325
15/12/2017 0.330 0.335 0.325 0.335 29,0000.335
14/12/2017 0.325 0.325 0.325 0.325 30,0000.325
13/12/2017 0.325 0.325 0.320 0.325 243,0000.325
12/12/2017 0.325 0.325 0.325 0.325 385,0000.325
11/12/2017 0.335 0.335 0.335 0.335 5,0000.335
08/12/2017 0.325 0.325 0.325 0.325 9,0000.325
07/12/2017 0.330 0.330 0.330 0.330 5,0000.330
06/12/2017 - - - - 0-
05/12/2017 0.330 0.335 0.330 0.335 15,0000.335
04/12/2017 0.330 0.330 0.325 0.325 8,6000.325
30/11/2017 0.325 0.325 0.325 0.325 17,0000.325
29/11/2017 0.335 0.335 0.335 0.335 3,0000.335
28/11/2017 0.325 0.325 0.325 0.325 24,0000.325
27/11/2017 0.325 0.325 0.325 0.325 15,0000.325
24/11/2017 0.330 0.330 0.330 0.330 20,0000.330

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.