Awanbiru Technology Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.365	0.370	0.360	0.365	0.365	254,000
2024-08-28	0.380	0.380	0.370	0.375	0.375	154,100
2024-08-27	0.375	0.380	0.365	0.380	0.380	580,900
2024-08-26	0.380	0.380	0.370	0.370	0.370	264,200
2024-08-23	0.380	0.380	0.370	0.380	0.380	65,500
2024-08-22	0.375	0.380	0.375	0.375	0.375	153,600
2024-08-21	0.375	0.385	0.375	0.380	0.380	806,400
2024-08-20	0.380	0.385	0.375	0.375	0.375	112,400
2024-08-19	0.385	0.390	0.380	0.390	0.390	50,800
2024-08-16	0.385	0.390	0.380	0.390	0.390	367,900
2024-08-15	0.380	0.390	0.375	0.385	0.385	223,500
2024-08-14	0.395	0.395	0.385	0.395	0.395	191,200
2024-08-13	0.400	0.400	0.390	0.395	0.395	240,900
2024-08-12	0.380	0.395	0.380	0.395	0.395	483,100
2024-08-09	0.375	0.385	0.370	0.385	0.385	905,400
2024-08-08	0.365	0.375	0.360	0.375	0.375	234,400
2024-08-07	0.350	0.380	0.345	0.375	0.375	932,200
2024-08-06	0.345	0.365	0.340	0.350	0.350	967,900
2024-08-05	0.380	0.385	0.340	0.345	0.345	2,942,900
2024-08-02	0.395	0.395	0.380	0.390	0.390	1,178,400
2024-08-01	0.420	0.420	0.400	0.405	0.405	396,200
2024-07-31	0.420	0.425	0.405	0.410	0.410	394,100
2024-07-30	0.420	0.420	0.400	0.410	0.410	722,500
2024-07-29	0.410	0.420	0.410	0.420	0.420	579,200
2024-07-26	0.420	0.425	0.415	0.415	0.415	472,800
2024-07-25	0.430	0.430	0.415	0.425	0.425	558,500
2024-07-24	0.435	0.435	0.430	0.430	0.430	180,700
2024-07-23	0.430	0.435	0.430	0.435	0.435	299,400
2024-07-22	0.425	0.440	0.420	0.425	0.425	1,031,300
2024-07-19	0.440	0.440	0.425	0.425	0.425	708,600
2024-07-18	0.440	0.440	0.430	0.440	0.440	564,700
2024-07-16	0.445	0.445	0.435	0.435	0.435	701,300
2024-07-15	0.450	0.450	0.435	0.440	0.440	530,900
2024-07-12	0.445	0.450	0.440	0.445	0.445	495,500
2024-07-11	0.440	0.450	0.440	0.445	0.445	993,200
2024-07-10	0.455	0.455	0.440	0.440	0.440	1,271,600
2024-07-09	0.455	0.465	0.450	0.450	0.450	1,118,000
2024-07-05	0.465	0.480	0.450	0.455	0.455	7,890,700
2024-07-04	0.455	0.455	0.445	0.445	0.445	1,205,400
2024-07-03	0.455	0.460	0.445	0.460	0.460	1,284,500
2024-07-02	0.460	0.470	0.450	0.455	0.455	872,800
2024-07-01	0.445	0.475	0.445	0.460	0.460	2,755,800
2024-06-28	0.415	0.450	0.415	0.445	0.445	1,411,000
2024-06-27	0.430	0.430	0.410	0.410	0.410	882,600
2024-06-26	0.425	0.430	0.420	0.425	0.425	775,700
2024-06-25	0.445	0.455	0.415	0.425	0.425	2,321,300
2024-06-24	0.465	0.465	0.440	0.445	0.445	1,597,800
2024-06-21	0.475	0.475	0.450	0.460	0.460	2,049,300
2024-06-20	0.480	0.490	0.465	0.470	0.470	1,307,000
2024-06-19	0.490	0.490	0.470	0.480	0.480	1,927,900
2024-06-18	0.490	0.505	0.475	0.480	0.480	3,695,600
2024-06-14	0.490	0.495	0.470	0.480	0.480	1,831,400
2024-06-13	0.480	0.490	0.480	0.490	0.490	1,263,300
2024-06-12	0.505	0.515	0.480	0.490	0.490	6,133,400
2024-06-11	0.490	0.505	0.485	0.505	0.505	6,629,100
2024-06-10	0.475	0.495	0.475	0.490	0.490	4,842,900
2024-06-07	0.455	0.475	0.445	0.470	0.470	8,444,900
2024-06-06	0.435	0.450	0.435	0.450	0.450	6,980,500
2024-06-05	0.435	0.440	0.425	0.435	0.435	1,246,800
2024-06-04	0.435	0.435	0.420	0.435	0.435	3,190,300

← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.