Avarga Ltd
X5N.SI · Yahoo Finance · Daily prices
SGD 2.69
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:47 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
The latest available daily price is more than four days old.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
Recent daily OHLC and volume
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | 2.690 | 2.690 | 2.690 | 2.690 | 0 |
| 2026-09-17 | 2.690 | 2.690 | 2.690 | 2.690 | 0 |
| 2026-09-16 | 2.690 | 2.690 | 2.690 | 2.690 | 0 |
| 2026-09-15 | 2.690 | 2.690 | 2.690 | 2.690 | 0 |
| 2026-09-14 | 2.690 | 2.690 | 2.690 | 2.690 | 0 |
| 2026-09-11 | 2.690 | 2.690 | 2.690 | 2.690 | 0 |
| 2026-09-10 | 2.690 | 2.690 | 2.690 | 2.690 | 0 |
| 2026-09-09 | 2.690 | 2.690 | 2.690 | 2.690 | 0 |
| 2026-09-08 | 2.690 | 2.690 | 2.690 | 2.690 | 0 |
| 2026-09-07 | 2.680 | 2.690 | 2.680 | 2.690 | 63,500 |
| 2026-09-04 | 2.680 | 2.680 | 2.680 | 2.680 | 32,300 |
| 2026-09-03 | 2.670 | 2.680 | 2.670 | 2.680 | 62,500 |
| 2026-09-02 | 2.670 | 2.670 | 2.660 | 2.660 | 21,700 |
| 2026-09-01 | 2.670 | 2.670 | 2.670 | 2.670 | 35,200 |
| 2026-08-31 | 2.670 | 2.670 | 2.670 | 2.670 | 59,700 |
| 2026-08-28 | 2.680 | 2.680 | 2.670 | 2.670 | 9,300 |
| 2026-08-27 | 2.680 | 2.680 | 2.670 | 2.670 | 93,900 |
| 2026-08-26 | 2.680 | 2.680 | 2.680 | 2.680 | 20,000 |
| 2026-08-25 | 2.680 | 2.680 | 2.680 | 2.680 | 18,000 |
| 2026-08-24 | 2.680 | 2.680 | 2.680 | 2.680 | 7,500 |
| 2026-08-21 | 2.680 | 2.680 | 2.680 | 2.680 | 1,300 |
| 2026-08-20 | 2.670 | 2.670 | 2.670 | 2.670 | 0 |
| 2026-08-19 | 2.670 | 2.670 | 2.670 | 2.670 | 0 |
| 2026-08-18 | 2.670 | 2.670 | 2.670 | 2.670 | 0 |
| 2026-08-17 | 2.670 | 2.670 | 2.670 | 2.670 | 0 |
| 2026-08-14 | 2.680 | 2.680 | 2.670 | 2.670 | 16,300 |
| 2026-08-13 | 2.680 | 2.680 | 2.680 | 2.680 | 0 |
| 2026-08-12 | 2.680 | 2.680 | 2.680 | 2.680 | 6,200 |
| 2026-08-11 | 2.680 | 2.680 | 2.670 | 2.670 | 7,200 |
| 2026-08-07 | 2.660 | 2.660 | 2.660 | 2.660 | 0 |
| 2026-08-06 | 2.660 | 2.660 | 2.660 | 2.660 | 0 |
| 2026-08-05 | 2.660 | 2.660 | 2.650 | 2.660 | 251,200 |
| 2026-08-04 | 2.660 | 2.670 | 2.660 | 2.660 | 235,600 |
| 2026-08-03 | 2.670 | 2.670 | 2.670 | 2.670 | 0 |
| 2026-07-31 | 2.670 | 2.670 | 2.660 | 2.670 | 208,800 |
| 2026-07-30 | 2.660 | 2.670 | 2.660 | 2.670 | 400 |
| 2026-07-29 | 2.660 | 2.670 | 2.660 | 2.660 | 60,500 |
| 2026-07-28 | 2.670 | 2.670 | 2.660 | 2.670 | 95,400 |
| 2026-07-27 | 2.650 | 2.650 | 2.650 | 2.650 | 0 |
| 2026-07-24 | 2.650 | 2.650 | 2.650 | 2.650 | 0 |
| 2026-07-23 | 2.650 | 2.650 | 2.650 | 2.650 | 0 |
| 2026-07-22 | 2.650 | 2.650 | 2.650 | 2.650 | 0 |
| 2026-07-21 | 2.670 | 2.670 | 2.650 | 2.650 | 13,200 |
| 2026-07-20 | 2.650 | 2.660 | 2.650 | 2.660 | 37,100 |
| 2026-07-17 | 2.660 | 2.660 | 2.650 | 2.660 | 18,900 |
| 2026-07-16 | 2.660 | 2.660 | 2.650 | 2.660 | 37,600 |
| 2026-07-15 | 2.670 | 2.670 | 2.660 | 2.660 | 3,000 |
| 2026-07-14 | 2.670 | 2.670 | 2.670 | 2.670 | 15,000 |
| 2026-07-13 | 2.670 | 2.670 | 2.670 | 2.670 | 33,300 |
| 2026-07-10 | 2.670 | 2.690 | 2.670 | 2.680 | 16,500 |
| 2026-07-09 | 2.680 | 2.680 | 2.670 | 2.670 | 29,000 |
| 2026-07-08 | 2.680 | 2.680 | 2.680 | 2.680 | 8,700 |
| 2026-07-07 | 2.660 | 2.660 | 2.660 | 2.660 | 30,000 |
| 2026-07-06 | 2.670 | 2.700 | 2.660 | 2.690 | 9,200 |
| 2026-07-03 | 2.700 | 2.700 | 2.700 | 2.700 | 300 |
| 2026-07-02 | 2.700 | 2.700 | 2.700 | 2.700 | 1,000 |
| 2026-07-01 | 2.670 | 2.670 | 2.670 | 2.670 | 5,000 |
| 2026-06-30 | 2.670 | 2.670 | 2.670 | 2.670 | 5,000 |
| 2026-06-29 | 2.660 | 2.690 | 2.660 | 2.680 | 4,300 |
| 2026-06-26 | 2.660 | 2.660 | 2.660 | 2.660 | 3,700 |