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

Kuala Lumpur - Delayed Quote MYR

Adventa Berhad (7191.KL)

0.2200
+0.0050
+(2.33%)
At close: 4:50:01 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 7, 20250.21500.22000.21500.22000.220060,000
May 6, 20250.21500.22000.21500.21500.215094,100
May 5, 20250.22000.22000.21500.21500.2150260,000
May 2, 20250.21500.22000.21000.22000.2200482,300
Apr 30, 20250.22000.22000.21500.22000.2200101,100
Apr 29, 20250.22000.22000.22000.22000.2200-
Apr 28, 20250.22000.22500.22000.22000.2200124,200
Apr 25, 20250.21500.21500.21500.21500.2150211,500
Apr 24, 20250.22000.22000.21500.21500.2150172,900
Apr 23, 20250.22000.22000.21500.22000.220061,800
Apr 22, 20250.22000.22000.21500.21500.215039,900
Apr 21, 20250.21500.22000.21500.22000.220050,300
Apr 18, 20250.22000.22500.22000.22000.220058,300
Apr 17, 20250.22500.22500.21500.22500.2250111,000
Apr 16, 20250.22000.22500.21500.22000.220055,500
Apr 15, 20250.22500.22500.21500.22000.220076,300
Apr 14, 20250.22500.22500.21500.22000.2200115,900
Apr 11, 20250.22500.23000.21500.22500.2250104,300
Apr 10, 20250.22000.24000.22000.22500.2250608,200
Apr 9, 20250.22000.23000.21500.21500.2150589,500
Apr 8, 20250.21500.23000.21000.21500.2150367,100
Apr 7, 20250.23000.23000.21000.21000.2100234,000
Apr 4, 20250.23500.23500.23000.23000.230054,000
Apr 3, 20250.23000.24000.23000.23500.2350564,300
Apr 2, 20250.22500.22500.22500.22500.225033,900
Mar 28, 20250.23000.23000.22500.23000.230028,000
Mar 27, 20250.23000.23000.23000.23000.230055,300
Mar 26, 20250.22500.23000.22500.23000.2300105,300
Mar 25, 20250.23000.23000.22500.22500.225025,100
Mar 24, 20250.23000.23000.22000.23000.2300328,500
Mar 21, 20250.24000.24000.23000.23000.230057,300
Mar 20, 20250.23500.24000.23500.24000.2400141,100
Mar 19, 20250.23000.24000.23000.23500.2350420,000
Mar 17, 20250.23500.23500.22500.23000.2300256,500
Mar 14, 20250.22500.23000.22500.23000.2300522,300
Mar 13, 20250.23000.23000.22500.22500.2250118,200
Mar 12, 20250.23000.23000.22500.23000.2300140,500
Mar 11, 20250.23000.23500.22500.23000.2300174,900
Mar 10, 20250.24000.24000.23000.23500.2350225,600
Mar 7, 20250.25000.25000.24000.24500.2450390,100
Mar 6, 20250.28000.28000.24000.25000.2500561,100
Mar 5, 20250.23500.23500.23000.23500.2350136,900
Mar 4, 20250.24000.24000.23000.23000.2300147,600
Mar 3, 20250.25500.25500.24000.25000.2500236,800
Feb 28, 20250.25500.25500.24500.25000.2500377,500
Feb 27, 20250.26000.26000.25500.26000.2600136,700
Feb 26, 20250.25500.26000.25500.26000.2600127,600
Feb 25, 20250.26500.26500.25500.25500.2550204,000
Feb 24, 20250.26000.26500.26000.26500.2650122,400
Feb 21, 20250.26000.27000.26000.27000.2700183,900
Feb 20, 20250.27000.27000.26000.26000.2600385,900
Feb 19, 20250.27500.27500.26500.27000.2700100,100
Feb 18, 20250.28000.28000.27000.27500.2750731,100
Feb 17, 20250.28500.28500.28000.28000.2800107,200
Feb 14, 20250.28000.28500.28000.28500.2850325,300
Feb 13, 20250.28500.28500.28000.28500.2850212,400
Feb 12, 20250.29500.29500.29000.29000.2900176,700
Feb 10, 20250.29500.30000.29000.29000.2900537,100
Feb 7, 20250.28500.29500.28500.29500.2950885,800
Feb 6, 20250.27500.28500.27500.28000.2800245,100
Feb 5, 20250.28000.28500.27500.28000.2800204,800
Feb 4, 20250.28500.28500.28000.28000.2800140,700
Feb 3, 20250.28000.29000.28000.28500.28501,187,000
Jan 31, 20250.27500.27500.27500.27500.275091,600
Jan 28, 20250.27500.27500.27500.27500.275073,200
Jan 27, 20250.27500.28000.27500.28000.280083,300
Jan 24, 20250.27500.28000.27500.27500.2750118,100
Jan 23, 20250.28000.28000.28000.28000.2800109,100
Jan 22, 20250.28500.28500.27500.28000.2800370,200
Jan 21, 20250.28000.28500.28000.28500.2850224,100
Jan 20, 20250.28500.28500.28000.28000.280075,400
Jan 17, 20250.28000.28000.28000.28000.2800100,400
Jan 16, 20250.28000.29000.28000.28000.2800358,500
Jan 15, 20250.28500.28500.28000.28500.2850112,000
Jan 14, 20250.28500.29000.28000.28500.2850579,700
Jan 13, 20250.29000.29500.28500.28500.2850199,800
Jan 10, 20250.29500.29500.29500.29500.2950129,600
Jan 9, 20250.31000.31000.29000.29500.29501,117,700
Jan 8, 20250.30500.30500.30500.30500.3050125,500
Jan 7, 20250.31500.31500.30500.30500.3050325,300
Jan 6, 20250.31000.33000.31000.31500.31501,151,800
Jan 3, 20250.31000.31000.30000.30500.3050539,800
Jan 2, 20250.31500.32000.31000.31000.3100218,300
Dec 31, 20240.32000.32000.31500.31500.3150289,700
Dec 30, 20240.31500.32000.31000.32000.32001,493,900
Dec 27, 20240.31000.31500.30500.31500.3150721,300
Dec 26, 20240.30000.31000.30000.30000.3000285,200
Dec 24, 20240.30000.31000.29500.31000.3100562,500
Dec 23, 20240.31000.31500.29500.30000.30001,025,500
Dec 20, 20240.31500.31500.30500.30500.3050291,400
Dec 19, 20240.31500.32000.31000.31500.31501,458,700
Dec 18, 20240.30500.32500.30500.32000.32001,721,600
Dec 17, 20240.31500.31500.30500.30500.3050622,900
Dec 16, 20240.33000.33500.31500.31500.3150986,500
Dec 13, 20240.31500.33000.31500.32500.32501,889,600
Dec 12, 20240.33000.33000.31500.32000.32001,513,600
Dec 11, 20240.33000.33000.31500.32500.3250809,800
Dec 10, 20240.30500.33000.30500.32500.32503,666,700
Dec 9, 20240.31500.32000.30000.30500.30501,631,200
Dec 6, 20240.28500.32000.28500.31500.31503,903,500
Dec 5, 20240.28500.29000.28500.29000.2900602,500
Dec 4, 20240.28500.29000.28000.28000.28001,070,000
Dec 3, 20240.27000.28500.27000.27500.2750903,800
Dec 2, 20240.27500.27500.27000.27000.2700115,300
Nov 29, 20240.28500.28500.27000.27500.2750106,800
Nov 28, 20240.27500.28500.27000.28500.285099,500
Nov 27, 20240.28000.28000.27000.27500.275074,300
Nov 26, 20240.27500.28000.27500.28000.280056,200
Nov 25, 20240.27000.27500.27000.27500.275067,800
Nov 22, 20240.27500.27500.27000.27000.270089,900
Nov 21, 20240.27500.28500.27500.27500.275077,000
Nov 20, 20240.28000.28000.28000.28000.280093,000
Nov 19, 20240.28000.28000.28000.28000.2800162,600
Nov 18, 20240.27500.28000.27500.28000.2800214,800
Nov 15, 20240.27500.27500.27000.27500.275068,000
Nov 14, 20240.27500.27500.27500.27500.275035,400
Nov 13, 20240.28000.28000.27500.27500.2750285,100
Nov 12, 20240.28000.28000.28000.28000.2800251,600
Nov 11, 20240.28000.28500.27500.28500.2850260,700
Nov 8, 20240.28000.28500.28000.28000.2800154,500
Nov 7, 20240.30000.30000.28000.29000.2900391,500
Nov 6, 20240.28000.30000.27500.29500.29501,127,500
Nov 5, 20240.27500.28500.27500.27500.2750255,800
Nov 4, 20240.27000.27500.27000.27000.2700146,900
Nov 1, 20240.27500.28000.27000.27500.2750117,500
Oct 30, 20240.27000.27500.27000.27000.270083,200
Oct 29, 20240.27000.27500.27000.27500.275035,000
Oct 28, 20240.27500.28000.27000.27000.2700125,000
Oct 25, 20240.27500.28000.27000.27500.2750230,700
Oct 24, 20240.27500.28000.27500.28000.280073,000
Oct 23, 20240.28500.28500.27500.28000.280079,500
Oct 22, 20240.28000.28500.28000.28500.2850268,600
Oct 21, 20240.27500.27500.27500.27500.275035,100
Oct 18, 20240.28000.28000.27500.27500.2750104,000
Oct 17, 20240.27500.27500.27500.27500.275083,100
Oct 16, 20240.28000.28000.27500.28000.2800329,000
Oct 15, 20240.28000.28000.27500.28000.2800133,400
Oct 14, 20240.28000.28500.28000.28500.2850200,400
Oct 11, 20240.28000.29000.28000.28500.2850686,900
Oct 10, 20240.28000.29000.27500.28500.2850977,700
Oct 9, 20240.27500.28500.27500.28500.285040,000
Oct 8, 20240.28000.28500.27500.28500.285032,000
Oct 7, 20240.28000.28500.27500.28000.2800239,300
Oct 4, 20240.28000.28000.27500.28000.280091,400
Oct 3, 20240.28000.28500.28000.28500.2850114,600
Oct 2, 20240.28000.28000.27500.27500.2750180,200
Oct 1, 20240.28000.28500.28000.28500.2850225,500
Sep 30, 20240.28000.28000.27500.28000.2800126,000
Sep 27, 20240.28000.28500.27500.28000.2800349,900
Sep 26, 20240.28000.29000.28000.29000.2900630,900
Sep 25, 20240.29000.29000.28000.28000.2800711,900
Sep 24, 20240.29000.29500.29000.29500.2950185,900
Sep 23, 20240.30000.30000.28500.29000.2900541,100
Sep 20, 20240.29500.30500.29500.30000.30001,293,500
Sep 19, 20240.29500.29500.29000.29000.2900530,900
Sep 18, 20240.31500.31500.29000.29500.29501,362,900
Sep 17, 20240.31000.33000.30500.32000.32006,822,400
Sep 13, 20240.27500.28000.27500.28000.280050,100
Sep 12, 20240.28000.28000.28000.28000.280097,000
Sep 11, 20240.27500.27500.27500.27500.2750100,800
Sep 10, 20240.28000.28000.28000.28000.280050,100
Sep 9, 20240.28000.28000.27500.28000.2800664,400
Sep 6, 20240.28000.28500.28000.28500.2850318,000
Sep 5, 20240.28000.28500.28000.28500.2850489,400
Sep 4, 20240.28500.29000.28000.29000.2900291,800
Sep 3, 20240.28500.29000.28500.29000.2900464,800
Sep 2, 20240.28000.29000.28000.28000.2800193,800
Aug 30, 20240.28000.28500.27500.28000.2800146,500
Aug 29, 20240.28000.28500.28000.28000.2800144,800
Aug 28, 20240.29000.29000.28000.28000.2800439,900
Aug 27, 20240.28500.29500.28500.29000.2900306,100
Aug 26, 20240.29000.29000.28500.28500.2850336,600
Aug 23, 20240.30000.30000.28500.29000.2900940,700
Aug 22, 20240.30500.31500.30000.30000.3000843,800
Aug 21, 20240.30000.30500.30000.30500.3050538,600
Aug 20, 20240.31500.31500.30000.30500.3050672,600
Aug 19, 20240.30000.33000.30000.31000.31002,735,900
Aug 16, 20240.30000.30500.29500.30000.3000500,400
Aug 15, 20240.29000.30000.29000.29500.2950191,400
Aug 14, 20240.29000.29500.29000.29500.295020,000
Aug 13, 20240.29000.30000.29000.30000.30006,000
Aug 12, 20240.30500.30500.29500.30000.300017,100
Aug 9, 20240.29000.30500.29000.29500.2950403,000
Aug 8, 20240.28500.28500.28500.28500.285050,000
Aug 7, 20240.27500.29000.27500.28500.2850287,300
Aug 6, 20240.26000.29000.26000.27500.2750255,000
Aug 5, 20240.29000.29500.27000.27000.27002,022,600
Aug 2, 20240.30000.30000.29000.29000.2900530,400
Aug 1, 20240.30500.30500.30000.30500.305099,500
Jul 31, 20240.30000.30500.29500.30500.3050612,800
Jul 30, 20240.31000.31500.30000.30000.30001,166,300
Jul 29, 20240.31000.31500.31000.31500.3150303,600
Jul 26, 20240.31000.31500.31000.31000.3100273,700
Jul 25, 20240.31500.31500.31000.31500.3150575,700
Jul 24, 20240.32000.32500.31500.32000.3200201,000
Jul 23, 20240.32000.33000.32000.32000.3200649,500
Jul 22, 20240.32000.32500.31000.32000.3200991,200
Jul 19, 20240.33500.33500.32500.32500.3250608,500
Jul 18, 20240.33000.33500.32500.33500.3350560,100
Jul 17, 20240.32000.33500.32000.33500.33502,360,000
Jul 16, 20240.33000.33000.32000.32500.3250573,500
Jul 15, 20240.32500.33000.32000.33000.3300824,500
Jul 12, 20240.32000.33000.32000.32000.3200565,100
Jul 11, 20240.31500.33000.31500.32000.32001,155,300
Jul 10, 20240.32500.32500.31500.31500.3150569,700
Jul 9, 20240.33000.33500.32500.33000.3300987,600
Jul 5, 20240.33500.34000.32500.33000.33001,484,200
Jul 4, 20240.32000.33500.32000.33500.33502,429,700
Jul 3, 20240.31000.32000.31000.32000.3200794,000
Jul 2, 20240.31000.31500.31000.31500.3150483,000
Jul 1, 20240.30500.31500.30500.31000.3100477,800
Jun 28, 20240.30000.31000.30000.30500.3050709,500
Jun 27, 20240.30500.30500.30000.30000.3000479,700
Jun 26, 20240.30500.31000.30000.31000.3100719,000
Jun 25, 20240.30500.31000.30000.30000.3000754,900
Jun 24, 20240.31500.31500.30500.30500.3050967,600
Jun 21, 20240.32000.32000.31500.31500.3150875,300
Jun 20, 20240.32000.32500.31500.32000.32001,333,300
Jun 19, 20240.33000.34000.31500.32000.32004,973,000
Jun 18, 20240.33500.34500.33000.33000.33004,529,500
Jun 14, 20240.33500.34000.32500.33500.33502,001,100
Jun 13, 20240.32000.34500.31500.33500.33506,444,200
Jun 12, 20240.32000.32500.31500.32000.32001,996,100
Jun 11, 20240.32500.32500.31500.31500.31502,492,500
Jun 10, 20240.34000.34000.32500.33000.33002,232,400
Jun 7, 20240.32500.34500.32500.33500.33504,973,800
Jun 6, 20240.32000.33500.32000.32500.32503,370,300
Jun 5, 20240.32000.32000.31000.32000.32001,752,100
Jun 4, 20240.31500.32500.31500.32000.32001,240,600
May 31, 20240.31500.32000.30500.31000.3100987,300
May 30, 20240.30500.32000.30500.31500.31501,808,600
May 29, 20240.32000.32000.30500.30500.30501,969,700
May 28, 20240.33500.33500.31000.32000.32002,965,400
May 27, 20240.33500.34500.33000.33000.33001,594,400
May 24, 20240.35000.35000.32000.33000.33003,395,400
May 23, 20240.37500.38000.34500.35000.35004,158,000
May 21, 20240.38000.38000.36500.37000.37002,554,600
May 20, 20240.38500.40000.37000.37500.37505,957,300
May 17, 20240.37500.39500.36000.37500.37507,194,300
May 16, 20240.40500.40500.35500.37500.375015,302,800
May 15, 20240.33000.42000.33000.41000.410043,271,300
May 14, 20240.31500.32000.31000.31500.31501,337,100
May 13, 20240.32000.33000.31000.32000.32002,524,700
May 10, 20240.30500.32500.30500.31500.31505,911,100
May 9, 20240.30500.31000.29500.30500.30501,656,200
May 8, 20240.29500.31000.29000.30500.30501,839,600
May 7, 20240.30000.30000.29000.29500.2950798,600