|
Delayed
Other stock markets
|
5-day change | 1st Jan Change | ||
| 0.1400 MYR | +3.70% |
|
+12.00% | -15.15% |
| 05-29 | Adventa Berhad Reports Earnings Results for the First Quarter Ended March 31, 2026 | CI |
| 04-09 | Adventa Seeks Renewal of Transactions Authority; Shares Gain 3% | MT |
Quotes 5-day view: Adventa
Delayed Quote BURSA MALAYSIA
| 06/08/2026 | 07/08/2026 | 10/08/2026 | 11/08/2026 | 12/08/2026 | |
|---|---|---|---|---|---|
| Last | MYR 0.1200 | MYR 0.1250 | MYR 0.1250 | MYR 0.1350 | MYR 0.1400 |
| Volume | 160,000 | 10,100 | 16,100 | 560,300 | 638,600 |
| Change | -4.00% | +4.17% | 0.00% | +8.00% | +3.70% |
| Opening | MYR 0.1250 | MYR 0.1200 | MYR 0.1250 | MYR 0.1200 | MYR 0.1400 |
| High | MYR 0.1250 | MYR 0.1250 | MYR 0.1250 | MYR 0.1350 | MYR 0.1450 |
| Low | MYR 0.1200 | MYR 0.1200 | MYR 0.1200 | MYR 0.1200 | MYR 0.1350 |
Performance
| 1 day | +3.70% | ||
| 1 week | +12.00% | ||
| Current month | +16.67% | ||
| 1 month | +16.67% | ||
| 3 months | -15.15% | ||
| 6 months | -3.45% | ||
| Current year | -15.15% | ||
| 1 year | -22.22% | ||
| 3 years | -70.53% | ||
| 5 years | -92.09% | ||
| 10 years | -84.27% |
Volumes
marketsDaily volume
638,600
Estimated daily volume
1,462,908
Record volume 1
117,104,000
Record volume 2
92,412,100
Record volume 3
76,870,600
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (MYR)
41,252,158
Market Cap (USD)
10,081,419
Net sales ()
53,376,061
Net sales (USD)
13,044,322
Free-Float
45.12 %
Free-Float capitalization (MYR)
18,612,550
Free-Float capitalization (USD)
4,548,633
Indicators
Moving average 5 days
0.1238
Moving average 20 days
0.1238
Moving average 50 days
0.1238
Moving average 100 days
0.1238
Price spread / (MMA5)
-11.57%
Price spread / (MMA20)
-11.57%
Price spread / (MMA50)
-11.57%
Price spread / (MMA100)
-11.57%
STIM
RSI 9 days
0.12
RSI 14 days
0.12
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.70% | +12.00% | -22.22% | -70.53% | 10.08M | |
| +2.61% | +1.97% | -27.06% | -46.31% | 15.31B | |
| +3.02% | +8.03% | +39.85% | +134.83% | 4.91B | |
| -2.69% | -5.36% | +259.68% | +184.55% | 3.21B | |
| -2.00% | -1.84% | -27.58% | -29.80% | 2.53B | |
| -0.59% | -0.44% | -50.00% | -59.45% | 1.95B | |
| -0.24% | -11.47% | -30.99% | -28.83% | 1.88B | |
| +0.76% | +3.10% | +9.02% | -19.39% | 1.29B | |
| -1.91% | +9.42% | +4.72% | -12.23% | 1.06B | |
| +1.11% | -0.83% | -6.77% | +14.19% | 985M | |
| Average | +0.38% | +42.38% | +14.86% | +6.70% | 3.31B | |
| Weighted average by Cap. | +1.19% | +198.51% | +12.05% | +8.30% |
Historical Quotes: Adventa
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
64b18233fff91491ad622b9.NmJJkAovujWykRJY-WupVXlzKj5UXHv1mwMvXnws0T0.Uy9_4VJNl2LFqHYhzi3oFhFDHmoHC0KXyGJWEAtHiAR7OzOif3yJB-rCWw
| Date | Price | Volume | Total |
|---|---|---|---|
| 07:20:05 | 0.1400 | 10,000 | 638,600 |
| 07:16:26 | 0.1400 | 10,000 | 628,600 |
| 07:15:11 | 0.1400 | 56,100 | 618,600 |
| 05:53:17 | 0.1350 | 19,900 | 562,500 |
| 05:53:17 | 0.1350 | 100 | 542,600 |
| 05:52:09 | 0.1400 | 3,000 | 542,500 |
| 05:39:23 | 0.1400 | 2,000 | 539,500 |
| 05:21:24 | 0.1400 | 64,000 | 537,500 |
| 05:21:19 | 0.1400 | 32,600 | 473,500 |
| 05:21:13 | 0.1400 | 20,000 | 440,900 |
Course Extremes
| 1 week | 0.12 |  | 0.14 |
| 1 month | 0.12 | | 0.14 |
| Current year | 0.12 | | 0.18 |
| 1 year | 0.12 | | 0.24 |
| 3 years | 0.12 | | 0.5 |
| 5 years | 0.12 | | 1.83 |
| 10 years | 0.12 | | 5.18 |
Monthly variations
Annual variations
| 2026 | -18.18% | ||
| 2025 | -47.62% | ||
| 2024 | -12.50% | ||
| 2023 | -45.04% | ||
| 2022 | -37.02% | ||
| 2021 | -32.03% | ||
| 2020 | +155.00% | ||
| 2019 | +37.93% | ||
| 2018 | -27.50% | ||
| 2017 | -11.76% | ||
| 2016 | -29.17% | ||
| 2015 | +12.94% | ||
| 2014 | -21.30% | ||
| 2013 | -43.75% | ||
| 2012 | +20.75% | ||
| 2011 | -31.76% | ||
| 2010 | -26.50% | ||
| 2009 | +362.77% | ||
| 2008 | -53.72% | ||
| 2007 | +57.45% | ||
| 2006 | -6.00% | ||
| 2005 | -12.50% | ||
| 2004 | +14.29% |
- Stock Market
- Stocks
- 7191 Stock
- Quotes Adventa
Select your edition
All financial news and data tailored to specific country editions
