Adventa Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 0.140 | 0.160 | 0.140 | 0.150 | 0.150 | 2,360,600 |
| 2026-05-07 | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 29,400 |
| 2026-05-06 | 0.135 | 0.140 | 0.135 | 0.135 | 0.135 | 167,100 |
| 2026-05-05 | 0.135 | 0.145 | 0.135 | 0.140 | 0.140 | 289,700 |
| 2026-05-04 | 0.130 | 0.130 | 0.130 | 0.130 | 0.130 | 1,000 |
| 2026-05-01 | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0 |
| 2026-04-30 | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0 |
| 2026-04-29 | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 27,000 |
| 2026-04-28 | 0.135 | 0.140 | 0.130 | 0.140 | 0.140 | 50,200 |
| 2026-04-27 | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 32,000 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-01-14 | 0.0700 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.