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

Kuala Lumpur - Delayed Quote MYR

Avillion Berhad (8885.KL)

Compare

0.0350

-0.0050

(-12.50%)

At close: February 21 at 4:25:12 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.0350	0.0400	0.0350	0.0350	0.0350	269,100
Feb 20, 2025	0.0400	0.0400	0.0350	0.0400	0.0400	4,300
Feb 19, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	104,500
Feb 18, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	60,000
Feb 17, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	306,000
Feb 14, 2025	0.0350	0.0400	0.0300	0.0350	0.0350	615,600
Feb 13, 2025	0.0400	0.0400	0.0300	0.0400	0.0400	4,487,200
Feb 12, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	735,700
Feb 10, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	3,386,900
Feb 7, 2025	0.0400	0.0400	0.0350	0.0400	0.0400	42,900
Feb 6, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	2,188,500
Feb 5, 2025	0.0350	0.0350	0.0300	0.0350	0.0350	1,064,700
Feb 4, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	67,700
Feb 3, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	60,400
Jan 31, 2025	0.0350	0.0350	0.0300	0.0350	0.0350	305,600
Jan 28, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Jan 27, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	43,300
Jan 24, 2025	0.0350	0.0350	0.0300	0.0350	0.0350	43,600
Jan 23, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	64,700
Jan 22, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	632,000
Jan 21, 2025	0.0350	0.0350	0.0300	0.0350	0.0350	103,600
Jan 20, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	710,900
Jan 17, 2025	0.0350	0.0400	0.0300	0.0350	0.0350	8,449,300
Jan 16, 2025	0.0300	0.0350	0.0300	0.0300	0.0300	30,800
Jan 15, 2025	0.0350	0.0350	0.0300	0.0350	0.0350	3,418,900
Jan 14, 2025	0.0350	0.0400	0.0300	0.0350	0.0350	13,869,500
Jan 13, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	2,275,600
Jan 10, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	45,000
Jan 9, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Jan 8, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	10,100
Jan 7, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	974,900
Jan 6, 2025	0.0400	0.0400	0.0350	0.0400	0.0400	3,873,100
Jan 3, 2025	0.0400	0.0450	0.0400	0.0450	0.0450	1,334,500
Jan 2, 2025	0.0400	0.0450	0.0400	0.0450	0.0450	272,000
Dec 31, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	410,200
Dec 30, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	1,175,100
Dec 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	953,800
Dec 26, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	101,100
Dec 24, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	3,300
Dec 23, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	130,200
Dec 20, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	179,400
Dec 19, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	2,873,400
Dec 18, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	1,835,300
Dec 17, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	620,100
Dec 16, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	1,533,500
Dec 13, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	95,900
Dec 12, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	634,700
Dec 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Dec 10, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	548,200
Dec 9, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	1,460,200
Dec 6, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	7,700
Dec 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 4, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	546,000
Dec 3, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	211,000
Dec 2, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	10,200
Nov 29, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	115,600
Nov 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 27, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	34,100
Nov 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	6,200
Nov 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	148,600
Nov 22, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	127,400
Nov 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	118,700
Nov 20, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	1,130,100
Nov 19, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	10,100
Nov 18, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	865,800
Nov 15, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	316,700
Nov 14, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	184,000
Nov 13, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	2,549,400
Nov 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	282,000
Nov 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	814,500
Nov 7, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	350,600
Nov 6, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	42,200
Nov 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	90,300
Nov 1, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	237,100
Oct 30, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	2,111,500
Oct 29, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	100,200
Oct 28, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	250,100
Oct 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100
Oct 24, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	650,000
Oct 23, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	11,000
Oct 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Oct 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	180,200
Oct 18, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	650,300
Oct 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	13,000
Oct 16, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	121,600
Oct 15, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	4,200
Oct 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	39,900
Oct 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Oct 10, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	1,465,900
Oct 9, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	285,000
Oct 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Oct 7, 2024	0.0450	0.0450	0.0350	0.0400	0.0400	186,200
Oct 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Oct 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	47,000
Oct 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	441,800
Oct 1, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	7,600
Sep 30, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	217,100
Sep 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	248,000
Sep 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Sep 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	106,200
Sep 24, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	1,179,600
Sep 23, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	2,227,200
Sep 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	910,600
Sep 19, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	852,600
Sep 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,253,100
Sep 17, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	6,861,200
Sep 13, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	940,000
Sep 12, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	5,651,800
Sep 11, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	26,300
Sep 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	250,000
Sep 9, 2024	0.0400	0.0450	0.0350	0.0400	0.0400	2,861,700
Sep 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	70,000
Sep 5, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	1,263,100
Sep 4, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	1,499,300
Sep 3, 2024	0.0400	0.0450	0.0350	0.0400	0.0400	1,367,700
Sep 2, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	5,372,100
Aug 30, 2024	0.0400	0.0450	0.0350	0.0350	0.0350	13,009,300
Aug 29, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	34,900
Aug 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	319,500
Aug 27, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	77,700
Aug 26, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	179,200
Aug 23, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	619,300
Aug 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	859,800
Aug 21, 2024	0.0450	0.0500	0.0400	0.0400	0.0400	8,509,500
Aug 20, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	18,650,400
Aug 19, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	730,300
Aug 16, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	113,800
Aug 15, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	155,300
Aug 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Aug 13, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	50,400
Aug 12, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	254,700
Aug 9, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	300,500
Aug 8, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	370,100
Aug 7, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	281,800
Aug 6, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	96,700
Aug 5, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	4,131,300
Aug 2, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	3,067,500
Aug 1, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	1,397,000
Jul 31, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	211,700
Jul 30, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	744,000
Jul 29, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	831,800
Jul 26, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	2,426,400
Jul 25, 2024	0.0550	0.0600	0.0500	0.0600	0.0600	9,220,000
Jul 24, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	326,900
Jul 23, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	10,300
Jul 22, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	80,100
Jul 19, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	542,800
Jul 18, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	64,200
Jul 17, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	814,800
Jul 16, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	519,100
Jul 15, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	618,200
Jul 12, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	33,700
Jul 11, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	471,200
Jul 10, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	229,800
Jul 9, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	227,400
Jul 5, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	126,200
Jul 4, 2024	0.0600	0.0650	0.0550	0.0600	0.0600	1,415,000
Jul 3, 2024	0.0600	0.0650	0.0550	0.0600	0.0600	1,568,200
Jul 2, 2024	0.0550	0.0650	0.0550	0.0650	0.0650	7,288,300
Jul 1, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	1,354,800
Jun 28, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	3,908,500
Jun 27, 2024	0.0650	0.0650	0.0550	0.0550	0.0550	16,069,100
Jun 26, 2024	0.0650	0.0650	0.0600	0.0650	0.0650	4,500
Jun 25, 2024	0.0600	0.0650	0.0600	0.0600	0.0600	1,693,000
Jun 24, 2024	0.0650	0.0650	0.0600	0.0650	0.0650	444,600
Jun 21, 2024	0.0650	0.0650	0.0600	0.0650	0.0650	366,200
Jun 20, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	1,138,000
Jun 19, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	1,030,200
Jun 18, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	1,114,700
Jun 14, 2024	0.0650	0.0700	0.0650	0.0650	0.0650	2,290,600
Jun 13, 2024	0.0600	0.0700	0.0600	0.0650	0.0650	3,407,000
Jun 12, 2024	0.0650	0.0700	0.0600	0.0650	0.0650	2,936,200
Jun 11, 2024	0.0650	0.0700	0.0600	0.0650	0.0650	4,744,100
Jun 10, 2024	0.0650	0.0700	0.0600	0.0700	0.0700	4,276,600
Jun 7, 2024	0.0550	0.0700	0.0550	0.0650	0.0650	13,315,200
Jun 6, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	1,154,400
Jun 5, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	2,223,700
Jun 4, 2024	0.0600	0.0600	0.0500	0.0550	0.0550	13,279,900
May 31, 2024	0.0600	0.0650	0.0550	0.0600	0.0600	4,054,700
May 30, 2024	0.0700	0.0700	0.0550	0.0650	0.0650	16,375,000
May 29, 2024	0.0700	0.0750	0.0650	0.0700	0.0700	10,022,700
May 28, 2024	0.0650	0.0750	0.0650	0.0700	0.0700	21,869,600
May 27, 2024	0.0650	0.0700	0.0600	0.0650	0.0650	15,243,200
May 24, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	13,666,300
May 23, 2024	0.0450	0.0650	0.0450	0.0600	0.0600	48,325,000
May 21, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	798,000
May 20, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	3,962,800
May 17, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	2,384,800
May 16, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	1,916,100
May 15, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	513,200
May 14, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	3,832,100
May 13, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	2,611,700
May 10, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	14,881,100
May 9, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	193,700
May 8, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	1,959,200
May 7, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	2,260,700
May 6, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	91,200
May 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	410,500
May 2, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	1,041,800
Apr 30, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	1,101,100
Apr 29, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	91,000
Apr 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	638,300
Apr 25, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	121,100
Apr 24, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	832,800
Apr 23, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	200,800
Apr 22, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	1,135,600
Apr 19, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	5,899,000
Apr 18, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	23,640,100
Apr 17, 2024	0.0550	0.0550	0.0400	0.0450	0.0450	53,499,900
Apr 16, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	1,122,600
Apr 15, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	7,132,500
Apr 12, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	242,900
Apr 9, 2024	0.0550	0.0600	0.0500	0.0550	0.0550	1,433,300
Apr 8, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	227,700
Apr 5, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	1,630,000
Apr 4, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	557,800
Apr 3, 2024	0.0550	0.0600	0.0500	0.0550	0.0550	758,000
Apr 2, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	759,600
Apr 1, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	1,800,200
Mar 29, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	77,600
Mar 27, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	23,300
Mar 26, 2024	0.0500	0.0600	0.0500	0.0550	0.0550	3,380,100
Mar 25, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	363,600
Mar 22, 2024	0.0500	0.0600	0.0500	0.0550	0.0550	7,651,900
Mar 21, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	124,300
Mar 20, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	450,000
Mar 19, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	63,500
Mar 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	105,000
Mar 15, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	215,700
Mar 14, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	298,800
Mar 13, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	56,100
Mar 12, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	79,000
Mar 11, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	61,600
Mar 8, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	223,100
Mar 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	130,100
Mar 6, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	592,600
Mar 5, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	723,200
Mar 4, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	66,200
Mar 1, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	1,645,100
Feb 29, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	585,200
Feb 28, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	292,200
Feb 27, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	258,400
Feb 26, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	1,143,500
Feb 23, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	871,100
Feb 22, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	250,700
Feb 21, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	852,600

1643.KL Landmarks Berhad

0.1350

-6.90%

7243.KL Magma Group Berhad

0.2150

+2.38%

2143.KL ECM Libra Group Berhad

0.1650

0.00%

5738.KL Country Heights Holdings Berhad

0.2050

0.00%

2097.KL Meta Bright Group Berhad

0.1200

0.00%

3891.KL Malayan United Industries Berhad

0.0650

-7.14%

5592.KL Grand Central Enterprises Bhd.

0.3500

0.00%

3573.KL Lien Hoe Corporation Berhad

0.2500

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Avillion Berhad (8885.KL)

Related Tickers