Advertisement
Advertisement
U.S. markets close in 1 hour 17 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Avillion Bhd (8885.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
0.09000.0000 (0.00%)
At close: 04:29PM MYT
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20220.09000.09000.09000.09000.0900-
Nov 25, 20220.09000.09500.08500.09000.09009,818,000
Nov 24, 20220.09000.09500.08500.09000.090010,032,600
Nov 23, 20220.09000.09500.08000.09000.090029,924,900
Nov 22, 20220.08500.09000.08000.09000.090028,959,400
Nov 21, 20220.08500.09000.08000.08500.085042,991,300
Nov 17, 20220.09000.10000.08500.09000.090018,348,300
Nov 16, 20220.10000.10000.08500.09000.09007,933,400
Nov 15, 20220.09500.10000.09000.10000.100010,042,400
Nov 14, 20220.10000.10500.09500.09500.095013,851,600
Nov 11, 20220.10500.11000.09500.10000.10009,795,800
Nov 10, 20220.10500.11000.09500.10000.100036,595,800
Nov 09, 20220.09500.11000.09000.10500.105083,017,900
Nov 08, 20220.08000.09500.08000.09000.090029,188,900
Nov 07, 20220.08000.08500.08000.08500.08501,137,800
Nov 04, 20220.08000.08000.08000.08000.08006,032,900
Nov 03, 20220.08000.08500.07500.08000.080010,744,500
Nov 02, 20220.08500.08500.08000.08500.0850984,600
Nov 01, 20220.08000.08500.08000.08500.0850368,300
Oct 31, 20220.08000.08500.08000.08000.08001,116,000
Oct 28, 20220.08500.09000.08000.08500.08508,121,700
Oct 27, 20220.08000.08500.08000.08500.0850230,900
Oct 26, 20220.08500.08500.08000.08000.08006,440,500
Oct 25, 20220.09000.09000.08000.09000.09006,640,700
Oct 21, 20220.08500.09000.08500.08500.08508,404,600
Oct 20, 20220.09000.09000.08000.08500.08507,035,000
Oct 19, 20220.08500.09000.08000.09000.090013,537,000
Oct 18, 20220.09000.09500.09000.09000.0900901,300
Oct 17, 20220.09500.09500.08500.09000.09001,576,400
Oct 14, 20220.09500.09500.08500.09500.09506,886,400
Oct 13, 20220.08500.09500.08000.09000.09006,967,500
Oct 12, 20220.09000.09000.08500.09000.09002,327,400
Oct 11, 20220.09000.09500.08500.08500.085012,345,900
Oct 07, 20220.09500.09500.09000.09000.09002,481,500
Oct 06, 20220.09500.10000.08500.09500.095013,419,900
Oct 05, 20220.09500.10000.09000.09500.095010,018,500
Oct 04, 20220.09500.10000.09500.10000.10002,907,100
Oct 03, 20220.09500.10000.09000.09500.09503,185,800
Sep 30, 20220.09500.10000.09000.09000.09008,558,700
Sep 29, 20220.10000.10000.09000.09000.0900949,400
Sep 28, 20220.08500.10500.08500.10000.10006,230,500
Sep 27, 20220.09000.09000.08000.08000.0800201,500
Sep 26, 20220.08500.09000.08000.08500.08501,258,200
Sep 23, 20220.08500.09000.08500.09000.0900303,100
Sep 22, 20220.08500.09000.08000.09000.0900974,100
Sep 21, 20220.08500.09000.08500.08500.0850632,300
Sep 20, 20220.08500.09000.08500.09000.0900119,300
Sep 19, 20220.08500.09000.08500.09000.09002,319,900
Sep 15, 20220.08500.09000.08500.09000.09002,244,000
Sep 14, 20220.08500.09000.08500.09000.09001,379,600
Sep 13, 20220.08500.09000.08500.08500.0850536,800
Sep 12, 20220.09000.09000.08500.09000.09001,214,100
Sep 09, 20220.09000.09000.08500.09000.09004,539,200
Sep 08, 20220.09000.09000.08500.08500.0850676,600
Sep 07, 20220.09000.09000.08500.09000.09003,511,300
Sep 06, 20220.09000.09500.09000.09000.09002,176,400
Sep 05, 20220.09500.09500.09000.09500.09504,668,200
Sep 02, 20220.09500.09500.09000.09500.0950845,400
Sep 01, 20220.09500.10000.09500.09500.09502,156,200
Aug 30, 20220.09500.10000.09500.09500.09504,723,400
Aug 29, 20220.09500.10000.09000.10000.10004,418,900
Aug 26, 20220.09500.10000.09500.10000.10001,600,900
Aug 25, 20220.09500.10000.09000.09500.09504,017,700
Aug 24, 20220.10000.10500.09000.09000.09009,639,300
Aug 23, 20220.10000.10500.09500.10000.10004,360,400
Aug 22, 20220.11000.11500.10000.10000.10004,430,000
Aug 19, 20220.11000.11000.10500.10500.10502,488,000
Aug 18, 20220.11000.11500.10500.11500.11505,730,300
Aug 17, 20220.11500.11500.11000.11500.11508,555,700
Aug 16, 20220.11500.12000.11000.11500.11506,120,100
Aug 15, 20220.12000.12500.11500.11500.115011,644,000
Aug 12, 20220.09500.12000.09500.12000.120045,961,500
Aug 11, 20220.09500.10500.09500.10000.10009,790,600
Aug 10, 20220.09000.10000.09000.09500.095020,461,900
Aug 09, 20220.09000.09500.09000.09000.0900880,100
Aug 08, 20220.09000.09000.08500.09000.09006,933,900
Aug 05, 20220.08500.09000.08500.09000.09001,265,300
Aug 04, 20220.08500.09000.08500.09000.09001,050,900
Aug 03, 20220.09000.09000.08500.09000.0900616,200
Aug 02, 20220.09000.09000.08500.09000.0900405,700
Aug 01, 20220.09000.09500.08500.09000.09003,183,900
Jul 29, 20220.08500.09500.08500.09000.09001,239,700
Jul 28, 20220.09000.09000.08500.08500.08502,763,900
Jul 27, 20220.09000.09500.09000.09000.0900636,500
Jul 26, 20220.09000.09500.09000.09000.0900700,600
Jul 25, 20220.09500.09500.08500.09000.09003,931,000
Jul 22, 20220.09000.09500.08500.09500.0950999,100
Jul 21, 20220.09000.09500.08500.09500.09503,837,000
Jul 20, 20220.08500.10500.08500.09000.090045,837,600
Jul 19, 20220.08000.08500.08000.08000.0800130,000
Jul 18, 20220.08000.08500.08000.08500.0850980,000
Jul 15, 20220.08500.08500.08000.08000.080039,200
Jul 14, 20220.08000.08500.08000.08500.0850209,200
Jul 13, 20220.08000.09000.08000.08000.08001,009,800
Jul 12, 20220.08500.08500.08000.08000.080061,600
Jul 08, 20220.08500.08500.08000.08500.0850671,300
Jul 07, 20220.08000.08500.08000.08500.0850275,800
Jul 06, 20220.08500.09000.08000.08000.0800935,000
Jul 05, 20220.08500.09000.08500.09000.0900257,400
Jul 04, 20220.08500.09000.08000.09000.09001,934,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement