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

Historical Price

Historical Price



Filter Dates:
From / / To / /

Historical price from May 25, 2018 to Aug 20, 2018

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/08/2018 to 20/08/2018)
0.240 0.255 0.240 0.240 1,237,3000.240
Previous 2 weeks
(24/07/2018 to 06/08/2018)
0.250 0.255 0.235 0.250 2,772,3000.250
Previous 4 weeks
(26/06/2018 to 23/07/2018)
0.250 0.270 0.235 0.250 2,083,5000.250
Daily Historical Data
20/08/2018 0.240 0.240 0.240 0.240 10,0000.240
17/08/2018 0.250 0.250 0.250 0.250 125,0000.250
16/08/2018 0.250 0.250 0.245 0.245 15,0000.245
15/08/2018 0.255 0.255 0.240 0.250 35,0000.250
14/08/2018 0.250 0.255 0.250 0.250 85,0000.250
13/08/2018 0.250 0.255 0.250 0.250 108,0000.250
10/08/2018 0.250 0.250 0.245 0.245 75,0000.245
09/08/2018 0.250 0.255 0.245 0.245 260,1000.245
08/08/2018 0.250 0.255 0.250 0.250 216,1000.250
07/08/2018 0.240 0.255 0.240 0.245 308,1000.245
06/08/2018 0.245 0.250 0.240 0.250 66,2000.250
03/08/2018 0.235 0.245 0.235 0.245 280,0000.245
02/08/2018 0.235 0.245 0.235 0.245 72,0000.245
01/08/2018 0.240 0.245 0.240 0.245 43,0000.245
31/07/2018 0.245 0.255 0.245 0.250 30,1000.250
30/07/2018 0.245 0.255 0.245 0.250 242,2000.250
27/07/2018 0.235 0.245 0.235 0.245 158,8000.245
26/07/2018 0.240 0.245 0.240 0.245 97,8000.245
25/07/2018 0.240 0.245 0.240 0.245 152,5000.245
24/07/2018 0.250 0.250 0.245 0.245 392,4000.245
23/07/2018 0.245 0.270 0.240 0.250 1,279,4000.250
20/07/2018 0.240 0.245 0.240 0.245 65,0000.245
19/07/2018 0.240 0.245 0.240 0.245 34,6000.245
18/07/2018 0.235 0.240 0.235 0.240 63,5000.240
17/07/2018 0.235 0.240 0.235 0.240 41,0000.240
16/07/2018 0.240 0.240 0.235 0.240 19,5000.240
13/07/2018 0.240 0.240 0.235 0.240 47,8000.240
12/07/2018 0.245 0.245 0.245 0.245 8,1000.245
11/07/2018 - - - - 0-
10/07/2018 0.240 0.245 0.240 0.245 20,1000.245
09/07/2018 0.245 0.245 0.240 0.245 39,6000.245
06/07/2018 0.245 0.245 0.240 0.245 105,0000.245
05/07/2018 0.240 0.245 0.235 0.245 109,0000.245
04/07/2018 0.240 0.250 0.240 0.250 17,2000.250
03/07/2018 0.245 0.250 0.240 0.250 61,0000.250
02/07/2018 - - - - 0-
29/06/2018 0.250 0.255 0.250 0.255 30,1000.255
28/06/2018 0.250 0.255 0.250 0.255 30,1000.255
27/06/2018 0.255 0.255 0.250 0.255 91,5000.255
26/06/2018 0.250 0.255 0.250 0.255 21,0000.255
25/06/2018 0.250 0.260 0.250 0.260 31,5000.260
22/06/2018 0.250 0.260 0.250 0.260 12,0000.260
21/06/2018 0.255 0.260 0.255 0.260 136,5000.260
20/06/2018 0.260 0.270 0.255 0.270 88,1000.270
19/06/2018 - - - - 0-
18/06/2018 0.260 0.270 0.260 0.270 10,1000.270
14/06/2018 0.260 0.270 0.260 0.265 34,1000.265
13/06/2018 0.260 0.265 0.255 0.255 52,0000.255
12/06/2018 0.275 0.275 0.260 0.260 7,0000.260
11/06/2018 0.280 0.285 0.260 0.275 123,7000.275
08/06/2018 0.265 0.265 0.255 0.265 78,3000.265
07/06/2018 0.270 0.270 0.260 0.270 110,7000.270
06/06/2018 0.270 0.280 0.270 0.275 47,3000.275
05/06/2018 0.275 0.285 0.270 0.270 50,2000.270
04/06/2018 0.260 0.290 0.255 0.285 416,6000.285
01/06/2018 0.260 0.280 0.260 0.270 158,1000.270
31/05/2018 0.245 0.260 0.245 0.255 165,0000.255
30/05/2018 0.240 0.250 0.235 0.240 669,4000.240
28/05/2018 0.285 0.285 0.240 0.240 1,249,3000.240
25/05/2018 0.290 0.305 0.285 0.285 565,1000.285

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.