Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Avaland Berhad (5182.KL)

0.2700
0.0000
(0.00%)
At close: April 25 at 4:57:21 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.27000.27000.27000.27000.2700121,000
Apr 24, 20250.26000.27000.26000.27000.2700301,800
Apr 23, 20250.25000.26000.24500.26000.2600507,500
Apr 22, 20250.25000.25000.24500.24500.2450120,700
Apr 21, 20250.25500.25500.25000.25000.2500311,700
Apr 18, 20250.25500.25500.25500.25500.2550153,900
Apr 17, 20250.24000.25500.24000.25000.2500700,600
Apr 16, 20250.24500.25000.24500.24500.245078,000
Apr 15, 20250.26000.26000.24500.25000.2500280,000
Apr 14, 20250.26000.26000.24500.25000.2500406,000
Apr 11, 20250.23000.25000.23000.24500.24501,038,300
Apr 10, 20250.23500.24500.23500.24000.24001,771,300
Apr 9, 20250.24500.24500.21500.22000.22004,134,200
Apr 8, 20250.25000.25500.24500.25000.2500767,100
Apr 7, 20250.26500.26500.20000.26000.26003,000,200
Apr 4, 20250.28000.28500.28000.28000.2800171,400
Apr 3, 20250.28500.28500.28500.28500.285030,000
Apr 2, 20250.29000.29000.28500.28500.2850264,300
Mar 28, 20250.29000.29500.28500.28500.285066,300
Mar 27, 20250.28500.29000.28500.29000.2900334,600
Mar 26, 20250.28500.29000.28000.29000.2900338,300
Mar 25, 20250.28000.28500.28000.28000.2800245,100
Mar 24, 20250.28500.28500.28000.28000.2800409,400
Mar 21, 20250.28500.29000.28000.28500.2850853,300
Mar 20, 20250.28500.29500.28500.29000.2900670,300
Mar 19, 20250.29000.29000.28500.28500.285072,000
Mar 17, 20250.29000.29500.28500.29000.2900408,500
Mar 14, 20250.28500.29000.28000.29000.2900406,500
Mar 13, 20250.28000.28500.28000.28500.2850597,200
Mar 12, 20250.27500.28000.27500.28000.2800522,200
Mar 11, 20250.28500.28500.26500.28000.28003,025,100
Mar 10, 20250.29500.29500.28500.29000.29001,203,900
Mar 7, 20250.29000.30000.29000.29500.2950193,400
Mar 6, 20250.30000.30000.29000.29500.29501,328,300
Mar 5, 20250.28500.29500.28500.29500.29501,092,500
Mar 4, 20250.30000.30000.28500.28500.28501,767,700
Mar 3, 20250.30500.31000.29500.30000.30002,345,800
Feb 28, 20250.31000.31500.30000.30500.30501,241,000
Feb 27, 20250.30500.31500.30000.31500.31503,136,900
Feb 26, 20250.31000.31000.30000.30500.3050615,200
Feb 25, 20250.31000.31500.30500.31000.31001,820,500
Feb 24, 20250.30000.31000.30000.31000.31001,479,400
Feb 21, 20250.30500.30500.30000.30500.3050552,000
Feb 20, 20250.30000.30500.29500.30000.3000664,000
Feb 19, 20250.32000.32000.29500.30000.30001,460,800
Feb 18, 20250.31000.32500.30000.32000.32001,956,600
Feb 17, 20250.31500.31500.30500.31000.31001,652,700
Feb 14, 20250.31000.31500.30500.31500.315099,000
Feb 13, 20250.30500.31000.30500.31000.3100304,800
Feb 12, 20250.30500.31500.30500.31500.3150634,300
Feb 10, 20250.31000.31500.30000.30500.30502,023,300
Feb 7, 20250.31000.32500.31000.31000.31001,221,900
Feb 6, 20250.31500.31500.31000.31000.3100325,200
Feb 5, 20250.31000.31500.31000.31500.3150911,700
Feb 4, 20250.31500.32000.31000.31000.3100585,200
Feb 3, 20250.31500.32000.31000.31500.3150649,400
Jan 31, 20250.31500.32000.31500.32000.3200134,700
Jan 28, 20250.31000.31500.31000.31500.3150310,000
Jan 27, 20250.31500.31500.31000.31000.3100456,900
Jan 24, 20250.31500.31500.31000.31500.3150598,700
Jan 23, 20250.33000.33000.31000.31500.31501,310,600
Jan 22, 20250.33000.33000.32000.33000.3300301,700
Jan 21, 20250.32500.33000.32500.32500.32501,088,600
Jan 20, 20250.32000.33000.32000.33000.3300886,900
Jan 17, 20250.31500.32000.31000.32000.3200349,500
Jan 16, 20250.31000.31500.30500.31500.3150909,600
Jan 15, 20250.32000.32500.30500.31000.31001,395,500
Jan 14, 20250.31500.32500.31500.32000.3200258,300
Jan 13, 20250.32000.32000.31000.31500.3150915,200
Jan 10, 20250.32500.33000.31500.32500.3250669,800
Jan 9, 20250.34000.34000.32000.32500.32501,256,600
Jan 8, 20250.33500.34000.33000.33000.33001,501,000
Jan 7, 20250.33500.34000.33000.34000.34001,710,500
Jan 6, 20250.33500.34000.33000.33500.33503,074,700
Jan 3, 20250.31500.33500.31500.33500.33503,928,300
Jan 2, 20250.31500.31500.31000.31500.3150312,800
Dec 31, 20240.32000.32000.31500.31500.3150641,400
Dec 30, 20240.31500.32500.31000.32000.32002,034,500
Dec 27, 20240.31500.32000.31500.31500.31502,673,000
Dec 26, 20240.32000.32000.31000.31500.31501,148,600
Dec 24, 20240.31000.32000.31000.32000.3200663,600
Dec 23, 20240.32500.33000.31000.31000.31002,684,100
Dec 20, 20240.31000.32500.31000.32000.32002,502,900
Dec 19, 20240.31000.31500.30500.31000.31002,013,600
Dec 18, 20240.29500.32500.29500.31500.31506,092,000
Dec 17, 20240.30000.30000.29500.29500.2950382,300
Dec 16, 20240.29500.30000.29500.30000.3000204,700
Dec 13, 20240.29500.30000.29500.29500.2950481,500
Dec 12, 20240.29500.29500.29000.29000.2900424,600
Dec 11, 20240.30000.30000.29500.29500.29501,293,000
Dec 10, 20240.30000.30500.29500.30500.3050540,400
Dec 9, 20240.29500.30000.29500.30000.3000609,300
Dec 6, 20240.30000.30000.29500.29500.2950906,400
Dec 5, 20240.30500.30500.30000.30000.3000151,400
Dec 4, 20240.30500.31000.30000.30000.3000895,200
Dec 3, 20240.30000.31000.29500.30500.30502,840,300
Dec 2, 20240.29000.30000.29000.30000.3000737,600
Nov 29, 20240.29500.29500.29000.29000.2900993,300
Nov 28, 20240.29000.29500.28500.29500.2950779,200
Nov 27, 20240.29500.29500.28500.29000.29001,373,300
Nov 26, 20240.29500.30000.29000.29500.2950808,500
Nov 25, 20240.29000.30000.29000.30000.3000745,200
Nov 22, 20240.29000.29500.28500.29000.2900924,900
Nov 21, 20240.29000.30000.28500.29000.29003,116,900
Nov 20, 20240.28000.28500.27500.28000.2800613,300
Nov 19, 20240.28500.28500.27500.28000.2800835,300
Nov 18, 20240.29000.29000.28000.28500.2850824,100
Nov 15, 20240.28500.29000.28000.28500.2850553,700
Nov 14, 20240.28500.28500.28500.28500.2850267,300
Nov 13, 20240.28500.28500.28000.28500.2850709,300
Nov 12, 20240.28500.28500.28000.28500.2850846,300
Nov 11, 20240.28000.28500.28000.28500.2850296,500
Nov 8, 20240.28500.28500.28500.28500.285083,100
Nov 7, 20240.29000.29500.28500.29000.2900979,600
Nov 6, 20240.29000.29500.29000.29000.2900679,400
Nov 5, 20240.28500.29000.28500.29000.2900146,300
Nov 4, 20240.28500.28500.28500.28500.2850388,200
Nov 1, 20240.28500.29000.28500.29000.2900215,400
Oct 30, 20240.29500.29500.29000.29000.2900722,100
Oct 29, 20240.29000.30000.29000.29500.2950571,100
Oct 28, 20240.29000.29500.29000.29000.2900146,800
Oct 25, 20240.30000.30000.29500.29500.2950199,800
Oct 24, 20240.30500.30500.30000.30500.3050530,700
Oct 23, 20240.29000.30500.28500.30500.30502,168,000
Oct 22, 20240.30000.30000.29000.29000.29001,546,800
Oct 21, 20240.29500.30000.29500.30000.30001,133,100
Oct 18, 20240.30000.30000.29500.29500.2950548,600
Oct 17, 20240.30000.30000.30000.30000.300046,400
Oct 16, 20240.30000.30000.29500.30000.3000657,600
Oct 15, 20240.30000.30000.29000.30000.30001,838,800
Oct 14, 20240.30000.30000.29500.30000.30001,227,700
Oct 11, 20240.30000.30500.30000.30000.30002,043,500
Oct 10, 20240.30000.30500.30000.30500.3050169,200
Oct 9, 20240.30500.30500.29500.30000.3000900,400
Oct 8, 20240.30500.30500.30000.30500.3050929,300
Oct 7, 20240.30000.30500.30000.30500.3050634,400
Oct 4, 20240.30500.30500.30000.30000.30001,190,000
Oct 3, 20240.31000.31000.31000.31000.3100350,200
Oct 2, 20240.31500.31500.30500.31500.3150623,300
Oct 1, 20240.31000.31500.31000.31500.3150697,800
Sep 30, 20240.30500.31500.30500.31500.3150574,600
Sep 27, 20240.30500.30500.30000.30500.3050914,400
Sep 26, 20240.30500.31000.30500.31000.3100539,900
Sep 25, 20240.31000.31000.30500.31000.3100662,500
Sep 24, 20240.31500.31500.30500.30500.3050646,700
Sep 23, 20240.31000.31500.31000.31000.3100900,500
Sep 20, 20240.31000.31500.30500.31000.3100309,900
Sep 19, 20240.30500.31000.30500.30500.30502,546,900
Sep 18, 20240.31500.31500.30500.30500.3050524,300
Sep 17, 20240.30500.31000.30000.31000.3100570,800
Sep 13, 20240.30000.30500.29500.30500.3050626,000
Sep 12, 20240.29500.30000.29000.30000.3000802,000
Sep 11, 20240.30000.30000.29000.29500.29501,382,800
Sep 10, 20240.30500.31000.30000.30000.3000376,200
Sep 9, 20240.30500.30500.29500.30500.30501,107,300
Sep 6, 20240.30500.31000.30500.30500.3050327,500
Sep 5, 20240.31000.31000.30500.30500.3050681,400
Sep 4, 20240.31000.31500.30500.31000.3100515,800
Sep 3, 20240.31000.32500.31000.31500.31501,289,900
Sep 2, 20240.31000.31500.30500.31500.31501,375,300
Aug 30, 20240.30500.31000.30000.31000.3100894,200
Aug 29, 20240.31000.31000.30000.30500.3050558,400
Aug 28, 20240.31500.32500.31000.31000.31002,197,500
Aug 27, 20240.31500.31500.31000.31000.3100136,800
Aug 26, 20240.30500.31500.30500.31500.3150453,000
Aug 23, 20240.32000.32000.30000.31500.3150660,100
Aug 22, 20240.32000.32000.31000.31000.3100823,600
Aug 21, 20240.31000.32000.31000.32000.3200758,000
Aug 20, 20240.31500.32000.30500.31000.3100662,000
Aug 19, 20240.31000.31500.30500.31500.3150563,300
Aug 16, 20240.30500.31000.30000.31000.3100562,500
Aug 15, 20240.31000.31000.30000.30500.30501,099,500
Aug 14, 20240.31000.32000.31000.31000.31001,452,700
Aug 13, 20240.31500.32000.31000.31000.3100805,300
Aug 12, 20240.32000.32500.31000.31500.31501,457,300
Aug 9, 20240.31000.32000.31000.31500.31501,917,900
Aug 8, 20240.31000.31000.30000.30500.3050778,200
Aug 7, 20240.30000.31500.29500.31000.31002,188,900
Aug 6, 20240.29000.30500.28500.30000.30002,083,600
Aug 5, 20240.32000.32000.27000.28000.28008,320,800
Aug 2, 20240.33500.34000.33000.33000.33002,657,900
Aug 1, 20240.34000.34000.33500.34000.3400679,700
Jul 31, 20240.34000.34500.33500.34000.34001,310,500
Jul 30, 20240.35000.35000.34000.34500.3450660,000
Jul 29, 20240.34500.35000.34000.34500.3450956,800
Jul 26, 20240.34000.34500.34000.34000.3400923,400
Jul 25, 20240.34500.35000.34000.34500.34501,477,200
Jul 24, 20240.35000.35500.34500.34500.34501,555,000
Jul 23, 20240.35000.35000.34500.35000.35001,306,400
Jul 22, 20240.35500.35500.34500.34500.34502,515,500
Jul 19, 20240.35500.36500.35000.35000.35005,469,800
Jul 18, 20240.36000.36000.35500.36000.36001,115,900
Jul 17, 20240.35500.36500.35500.36000.36005,289,000
Jul 16, 20240.36500.37000.35500.35500.35505,057,000
Jul 15, 20240.36000.36500.35500.36000.36001,992,300
Jul 12, 20240.36000.37000.35500.36000.36003,529,700
Jul 11, 20240.35500.36500.35500.36000.36003,270,700
Jul 10, 20240.35500.35500.35000.35500.35501,439,000
Jul 9, 20240.36000.36000.35000.35500.35502,131,700
Jul 5, 20240.36000.36500.35500.36000.36002,637,200
Jul 4, 20240.37000.37500.36000.36000.36003,792,300
Jul 3, 20240.35500.37000.35000.37000.37009,011,800
Jul 2, 20240.34000.36000.34000.35000.35003,384,700
Jul 1, 20240.34500.35500.34000.34000.34002,326,300
Jun 28, 20240.33500.35000.33500.34500.34504,416,000
Jun 27, 20240.34000.34500.33500.33500.33502,506,400
Jun 26, 20240.34000.35000.33500.34000.34003,148,500
Jun 25, 20240.35000.35000.33500.34000.34005,619,300
Jun 24, 20240.35000.35500.34500.35000.35003,533,800
Jun 21, 20240.35500.36500.35000.35500.35503,592,000
Jun 20, 20240.36000.36000.35000.35500.35502,111,100
Jun 19, 20240.37000.37000.35500.36000.36005,043,800
Jun 18, 20240.38000.38500.36500.37000.37006,532,100
Jun 14, 20240.38000.38500.37500.37500.37503,935,300
Jun 13, 20240.37500.38500.37500.37500.37504,652,200
Jun 12, 20240.38000.39000.37000.37500.375010,728,000
Jun 11, 20240.37500.38500.37000.37500.375013,493,900
Jun 10, 20240.37500.37500.36500.37500.37506,958,200
Jun 7, 20240.36000.38000.36000.36500.365011,324,600
Jun 6, 20240.35500.36500.35500.36000.36009,749,700
Jun 5, 20240.34500.35500.34000.35500.35504,041,500
Jun 4, 20240.35500.36000.34500.34500.345017,526,400
May 31, 20240.35500.36000.35000.36000.36002,209,200
May 30, 20240.34500.36500.34500.36000.36007,218,800
May 29, 20240.36000.36000.34500.35000.35005,668,200
May 28, 20240.36500.36500.34500.35500.35509,521,500
May 27, 20240.38000.38500.36000.36500.365018,450,100
May 24, 20240.39000.39500.37500.38000.380016,242,100
May 23, 20240.39500.39500.38500.39000.39003,976,000
May 21, 20240.39500.40000.38500.39500.39502,974,500
May 20, 20240.39000.40000.38500.39000.390010,153,800
May 17, 20240.38500.39500.38000.39000.39007,224,200
May 16, 20240.39000.39500.38000.38500.38508,515,500
May 15, 20240.37500.39000.37500.39000.390016,236,500
May 14, 20240.35000.37500.35000.37000.370014,737,900
May 13, 20240.34500.35500.34500.35000.35002,133,300
May 10, 20240.35500.35500.34500.35000.35003,261,500
May 9, 20240.35500.36000.35000.35000.35003,241,700
May 8, 20240.35500.35500.35000.35500.35502,071,300
May 7, 20240.35000.36500.35000.35500.355012,339,500
May 6, 20240.34500.35000.34000.35000.35002,421,300
May 3, 20240.34000.34500.34000.34500.34501,081,200
May 2, 20240.34500.34500.33500.33500.3350907,800
Apr 30, 20240.34500.35000.34000.34500.34501,925,500
Apr 29, 20240.34000.34500.34000.34500.34501,152,100
Apr 26, 20240.34000.34000.33500.34000.3400744,900
Apr 25, 20240.34500.34500.33500.33500.33503,457,600