Adventa

ADVE
🏛️ malaysia →
0.17
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.06 1.07 1.03 1.04 2.8M
2021-12-30 1.07 1.09 1.06 1.07 3.9M
2021-12-29 1.07 1.11 1.06 1.07 4.8M
2021-12-28 1.07 1.09 1.04 1.07 2.8M
2021-12-27 1.08 1.12 1.05 1.07 9.3M
2021-12-24 1.04 1.07 1.02 1.05 2.7M
2021-12-23 1.05 1.08 1.02 1.03 3.6M
2021-12-22 1.01 1.09 1.00 1.06 6.1M
2021-12-21 1.12 1.12 1.02 1.02 4.5M
2021-12-20 1.08 1.15 1.07 1.11 12.8M
2021-12-17 1.00 1.13 1.00 1.07 18.9M
2021-12-16 1.01 1.04 0.98 1.00 8.7M
2021-12-15 0.98 1.02 0.94 1.02 8.7M
2021-12-14 0.96 1.02 0.94 0.97 10.0M
2021-12-13 0.98 0.99 0.93 0.93 4.3M
2021-12-10 1.06 1.13 0.97 0.98 12.0M
2021-12-09 1.08 1.12 1.04 1.05 4.2M
2021-12-08 1.15 1.16 1.08 1.09 6.3M
2021-12-07 1.15 1.19 1.10 1.15 10.9M
2021-12-06 1.31 1.33 1.16 1.19 8.5M
2021-12-02 1.40 1.41 1.25 1.32 14.4M
2021-12-01 1.47 1.50 1.32 1.32 12.6M
2021-11-30 1.40 1.51 1.29 1.41 28.8M
2021-11-29 1.39 1.72 1.34 1.41 76.9M
2021-11-26 1.11 1.36 1.11 1.34 40.7M
2021-11-25 1.15 1.17 1.09 1.11 3.2M
2021-11-24 1.17 1.23 1.14 1.14 6.4M
2021-11-23 1.20 1.25 1.05 1.18 13.1M
2021-11-22 1.24 1.28 1.20 1.20 4.4M
2021-11-19 1.22 1.27 1.20 1.23 4.0M
2021-11-18 1.22 1.36 1.20 1.22 21.1M
2021-11-17 1.06 1.27 1.04 1.27 14.4M
2021-11-16 1.15 1.20 1.05 1.05 5.2M
2021-11-15 1.03 1.20 0.97 1.14 13.4M
2021-11-12 0.83 1.04 0.83 1.02 18.8M
2021-11-11 0.84 0.85 0.81 0.82 0.7M
2021-11-10 0.81 0.85 0.81 0.84 1.0M
2021-11-09 0.83 0.83 0.80 0.81 0.8M
2021-11-08 0.87 0.87 0.82 0.84 0.9M
2021-11-05 0.88 0.89 0.87 0.87 0.5M
2021-11-03 0.88 0.90 0.87 0.87 0.8M
2021-11-02 0.91 0.92 0.87 0.88 1.2M
2021-11-01 0.92 0.92 0.89 0.91 0.5M
2021-10-29 0.91 0.96 0.91 0.92 2.2M
2021-10-28 0.92 0.93 0.90 0.91 1.0M
2021-10-27 0.96 0.97 0.92 0.92 1.2M
2021-10-26 1.02 1.02 0.94 0.95 2.2M
2021-10-25 1.03 1.04 1.01 1.02 0.5M
2021-10-22 1.03 1.05 1.03 1.04 0.3M
2021-10-21 1.08 1.14 1.01 1.03 3.6M
2021-10-20 1.07 1.12 1.05 1.09 2.3M
2021-10-18 1.05 1.08 1.05 1.06 1.3M
2021-10-15 1.08 1.08 1.04 1.05 0.9M
2021-10-14 1.10 1.11 1.06 1.08 1.1M
2021-10-13 1.07 1.12 1.06 1.06 1.9M
2021-10-12 1.11 1.12 1.04 1.06 2.6M
2021-10-11 1.14 1.15 1.10 1.11 1.4M
2021-10-08 1.14 1.18 1.13 1.15 2.6M
2021-10-07 1.12 1.14 1.12 1.14 0.8M
2021-10-06 1.12 1.14 1.11 1.12 1.2M
2021-10-05 1.13 1.17 1.10 1.11 2.8M
2021-10-04 1.17 1.18 1.11 1.13 1.3M
2021-10-01 1.20 1.22 1.15 1.15 1.9M
2021-09-30 1.19 1.28 1.16 1.21 8.8M
2021-09-29 1.19 1.20 1.16 1.19 1.8M
2021-09-28 1.14 1.23 1.13 1.21 5.8M
2021-09-27 1.22 1.22 1.13 1.14 3.2M
2021-09-24 1.23 1.26 1.20 1.22 3.4M
2021-09-23 1.29 1.30 1.21 1.23 2.6M
2021-09-22 1.28 1.34 1.27 1.29 3.3M
2021-09-21 1.30 1.35 1.27 1.28 3.7M
2021-09-20 1.37 1.37 1.30 1.32 2.1M
2021-09-17 1.40 1.45 1.34 1.36 6.7M
2021-09-15 1.38 1.42 1.36 1.37 5.8M
2021-09-14 1.36 1.41 1.35 1.38 3.2M
2021-09-13 1.41 1.42 1.33 1.35 2.3M
2021-09-10 1.37 1.52 1.36 1.40 20.4M
2021-09-09 1.37 1.39 1.31 1.34 3.5M
2021-09-08 1.41 1.42 1.34 1.36 2.9M
2021-09-07 1.43 1.47 1.41 1.41 3.2M
2021-09-06 1.48 1.49 1.41 1.43 2.6M
2021-09-03 1.52 1.54 1.46 1.47 3.4M
2021-09-02 1.62 1.62 1.51 1.52 6.2M
2021-09-01 1.66 1.66 1.61 1.62 3.4M
2021-08-30 1.67 1.67 1.63 1.64 4.1M
2021-08-27 1.65 1.72 1.64 1.65 10.7M
2021-08-26 1.66 1.67 1.62 1.63 2.5M
2021-08-25 1.65 1.69 1.62 1.64 6.9M
2021-08-24 1.64 1.67 1.61 1.64 6.3M
2021-08-23 1.68 1.69 1.63 1.63 3.2M
2021-08-20 1.70 1.71 1.67 1.68 2.0M
2021-08-19 1.74 1.74 1.67 1.68 2.6M
2021-08-18 1.66 1.75 1.66 1.73 7.2M
2021-08-17 1.68 1.71 1.65 1.66 4.1M
2021-08-16 1.68 1.71 1.64 1.67 3.8M
2021-08-13 1.79 1.83 1.71 1.74 7.8M
2021-08-12 1.64 1.80 1.63 1.77 22.4M
2021-08-11 1.65 1.68 1.61 1.63 7.2M
2021-08-09 1.64 1.66 1.61 1.63 3.7M
2021-08-06 1.68 1.71 1.62 1.63 5.1M
2021-08-05 1.65 1.71 1.64 1.66 5.4M
2021-08-04 1.62 1.70 1.61 1.64 5.9M
2021-08-03 1.68 1.75 1.59 1.64 12.3M
2021-08-02 1.74 1.76 1.68 1.68 4.9M
2021-07-30 1.70 1.77 1.65 1.72 9.9M
2021-07-29 1.84 1.86 1.67 1.72 10.7M
2021-07-28 1.83 1.89 1.80 1.83 9.0M
2021-07-27 1.90 1.94 1.80 1.82 14.1M
2021-07-26 2.19 2.23 1.86 1.92 24.9M
2021-07-23 2.08 2.19 2.06 2.12 20.9M
2021-07-22 2.07 2.14 2.01 2.06 19.9M
2021-07-21 1.85 2.12 1.82 2.07 61.9M
2021-07-19 1.79 1.88 1.73 1.80 12.9M
2021-07-16 1.84 1.94 1.77 1.80 44.2M
2021-07-15 1.49 1.87 1.47 1.82 54.2M
2021-07-14 1.43 1.52 1.41 1.47 12.8M
2021-07-13 1.40 1.47 1.39 1.42 8.0M
2021-07-12 1.48 1.50 1.36 1.39 7.2M
2021-07-09 1.37 1.52 1.37 1.46 28.6M
2021-07-08 1.38 1.42 1.34 1.37 6.9M
2021-07-07 1.39 1.46 1.36 1.40 8.2M
2021-07-06 1.36 1.45 1.35 1.39 10.9M
2021-07-05 1.35 1.36 1.32 1.35 2.2M
2021-07-02 1.36 1.42 1.32 1.33 6.0M
2021-07-01 1.36 1.40 1.34 1.35 2.9M
2021-06-30 1.46 1.48 1.35 1.36 5.2M
2021-06-29 1.31 1.52 1.31 1.46 22.1M
2021-06-28 1.38 1.41 1.30 1.31 4.7M
2021-06-25 1.38 1.46 1.35 1.37 7.6M
2021-06-24 1.37 1.40 1.34 1.37 2.4M
2021-06-23 1.42 1.44 1.36 1.39 3.0M
2021-06-22 1.50 1.53 1.41 1.41 3.9M
2021-06-21 1.49 1.59 1.48 1.48 8.9M
2021-06-18 1.40 1.58 1.38 1.52 16.8M
2021-06-17 1.36 1.47 1.36 1.38 5.7M
2021-06-16 1.46 1.46 1.38 1.39 3.2M
2021-06-15 1.47 1.49 1.43 1.45 4.2M
2021-06-14 1.56 1.60 1.44 1.46 12.2M
2021-06-11 1.54 1.57 1.45 1.45 6.5M
2021-06-10 1.62 1.65 1.51 1.52 7.8M
2021-06-09 1.50 1.69 1.50 1.62 23.3M
2021-06-08 1.72 1.72 1.51 1.52 11.6M
2021-06-04 1.78 1.83 1.71 1.72 8.6M
2021-06-03 1.86 1.91 1.76 1.78 8.7M
2021-06-02 1.82 1.98 1.71 1.83 18.8M
2021-06-01 2.06 2.12 1.79 1.81 14.3M
2021-05-31 2.12 2.31 2.02 2.06 15.4M
2021-05-28 2.33 2.34 2.09 2.12 16.1M
2021-05-27 2.37 2.43 2.30 2.30 11.9M
2021-05-25 2.40 2.53 2.30 2.36 33.8M
2021-05-24 2.55 2.57 2.37 2.43 16.3M
2021-05-21 2.40 2.60 2.35 2.48 48.0M
2021-05-20 2.44 2.78 2.36 2.39 117.1M
2021-05-19 2.07 2.51 2.03 2.51 92.4M
2021-05-18 2.09 2.14 2.03 2.07 9.3M
2021-05-17 2.14 2.19 2.03 2.06 14.2M
2021-05-12 2.14 2.23 2.11 2.16 28.2M
2021-05-11 2.10 2.19 1.93 2.19 28.7M
2021-05-10 2.10 2.27 1.94 1.99 48.1M
2021-05-07 1.66 2.08 1.63 2.08 39.8M
2021-05-06 1.89 1.89 1.62 1.68 26.2M
2021-05-05 2.16 2.24 1.95 1.95 13.9M
2021-05-04 2.18 2.33 2.12 2.19 23.5M
2021-05-03 2.36 2.41 2.14 2.27 36.9M
2021-04-30 2.10 2.26 1.98 2.26 35.8M
2021-04-28 2.20 2.23 1.99 2.02 20.9M
2021-04-27 2.08 2.36 1.96 2.15 52.4M
2021-04-26 1.70 2.05 1.69 2.00 45.5M
2021-04-23 1.40 1.75 1.30 1.64 34.3M
2021-04-22 1.09 1.41 1.08 1.39 24.4M
2021-04-21 1.04 1.12 1.04 1.09 5.0M
2021-04-20 1.05 1.06 0.99 1.02 2.2M
2021-04-19 1.05 1.13 1.04 1.07 6.4M
2021-04-16 0.97 1.08 0.94 1.03 11.0M
2021-04-15 0.87 1.02 0.87 0.97 12.7M
2021-04-14 0.85 0.90 0.85 0.87 1.6M
2021-04-13 0.93 0.94 0.85 0.86 1.6M
2021-04-12 0.92 0.96 0.91 0.92 2.3M
2021-04-09 1.01 1.02 0.89 0.90 4.5M
2021-04-08 0.82 1.03 0.82 1.00 14.4M
2021-04-07 0.80 0.83 0.80 0.82 1.1M
2021-04-06 0.80 0.82 0.79 0.79 0.6M
2021-04-05 0.79 0.80 0.78 0.79 0.1M
2021-04-02 0.80 0.81 0.79 0.80 0.2M
2021-04-01 0.78 0.81 0.78 0.78 0.3M
2021-03-31 0.78 0.81 0.76 0.78 0.5M
2021-03-30 0.80 0.81 0.79 0.79 0.4M
2021-03-29 0.84 0.84 0.81 0.81 0.4M
2021-03-26 0.85 0.85 0.83 0.84 0.4M
2021-03-25 0.86 0.87 0.84 0.85 0.8M
2021-03-24 0.86 0.87 0.85 0.86 0.2M
2021-03-23 0.88 0.88 0.85 0.86 0.5M
2021-03-22 0.89 0.91 0.88 0.88 0.6M
2021-03-19 0.92 0.92 0.87 0.88 0.6M
2021-03-18 0.96 0.98 0.89 0.90 1.0M
2021-03-17 0.91 0.98 0.89 0.96 1.7M
2021-03-16 0.87 0.91 0.87 0.90 1.2M
2021-03-15 0.87 0.88 0.85 0.87 0.6M
2021-03-12 0.90 0.91 0.87 0.89 0.9M
2021-03-11 0.91 0.91 0.90 0.91 0.4M
2021-03-10 0.91 0.95 0.90 0.91 0.7M
2021-03-09 0.95 0.96 0.89 0.90 0.9M
2021-03-08 1.05 1.05 0.93 0.94 1.9M
2021-03-05 1.03 1.07 1.01 1.04 0.8M
2021-03-04 1.07 1.10 1.00 1.04 1.1M
2021-03-03 1.03 1.16 1.00 1.07 4.8M
2021-03-02 1.04 1.10 1.00 1.02 1.1M
2021-03-01 1.10 1.10 1.00 1.05 1.7M
2021-02-26 1.15 1.18 1.10 1.12 0.4M
2021-02-25 1.11 1.17 1.10 1.15 1.0M
2021-02-24 1.19 1.20 1.08 1.12 1.2M
2021-02-23 1.22 1.25 1.16 1.20 0.6M
2021-02-22 1.29 1.29 1.20 1.21 1.0M
2021-02-19 1.32 1.32 1.28 1.29 0.7M
2021-02-18 1.40 1.40 1.31 1.32 0.7M
2021-02-17 1.36 1.42 1.36 1.40 0.8M
2021-02-16 1.37 1.37 1.31 1.36 0.7M
2021-02-15 1.39 1.42 1.36 1.37 0.5M
2021-02-11 1.40 1.41 1.37 1.39 0.3M
2021-02-10 1.41 1.42 1.38 1.38 0.6M
2021-02-09 1.41 1.45 1.40 1.41 0.6M
2021-02-08 1.46 1.46 1.40 1.41 1.0M
2021-02-05 1.49 1.50 1.44 1.47 0.8M
2021-02-04 1.50 1.52 1.46 1.48 0.9M
2021-02-03 1.55 1.55 1.50 1.51 0.7M
2021-02-02 1.54 1.55 1.51 1.55 1.1M
2021-01-29 1.60 1.64 1.52 1.53 1.5M
2021-01-27 1.55 1.57 1.51 1.52 1.2M
2021-01-26 1.64 1.65 1.54 1.55 1.3M
2021-01-25 1.61 1.67 1.58 1.63 3.2M
2021-01-22 1.57 1.66 1.55 1.58 7.2M
2021-01-21 1.60 1.60 1.51 1.55 1.2M
2021-01-20 1.60 1.64 1.56 1.59 1.1M
2021-01-19 1.62 1.68 1.57 1.58 0.9M
2021-01-18 1.69 1.71 1.63 1.65 0.9M
2021-01-15 1.65 1.77 1.65 1.67 1.8M
2021-01-14 1.77 1.77 1.63 1.65 1.7M
2021-01-13 1.85 1.85 1.73 1.77 2.0M
2021-01-12 1.91 1.94 1.71 1.86 2.8M
2021-01-11 1.93 2.04 1.78 1.82 7.0M
2021-01-08 1.62 2.00 1.62 1.94 12.2M
2021-01-07 1.49 1.69 1.49 1.60 2.7M
2021-01-06 1.56 1.60 1.49 1.49 0.4M
2021-01-05 1.49 1.56 1.49 1.55 0.6M
2021-01-04 1.54 1.54 1.45 1.48 0.4M