Awanbiru Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.440	0.455	0.420	0.435	0.435	8,225,100
2024-05-30	0.380	0.440	0.380	0.435	0.435	19,838,600
2024-05-29	0.385	0.400	0.380	0.380	0.380	1,229,800
2024-05-28	0.400	0.400	0.385	0.390	0.390	1,147,800
2024-05-27	0.405	0.410	0.395	0.395	0.395	2,203,200
2024-05-24	0.405	0.410	0.400	0.405	0.405	2,821,200
2024-05-23	0.410	0.415	0.405	0.405	0.405	3,485,800
2024-05-21	0.385	0.410	0.370	0.405	0.405	8,612,000
2024-05-20	0.385	0.395	0.380	0.385	0.385	2,279,500
2024-05-17	0.355	0.390	0.355	0.375	0.375	2,646,400
2024-05-16	0.385	0.390	0.360	0.360	0.360	4,830,000
2024-05-15	0.400	0.400	0.385	0.385	0.385	2,235,600
2024-05-14	0.395	0.410	0.385	0.395	0.395	10,751,500
2024-05-13	0.380	0.440	0.380	0.395	0.395	36,940,199
2024-04-25	0.260	0.280	0.250	0.255	0.255	11,955,500
2024-04-24	0.210	0.270	0.210	0.265	0.265	12,359,900
2024-04-23	0.225	0.225	0.200	0.210	0.210	8,682,000
2024-04-22	0.230	0.245	0.220	0.225	0.225	14,431,200
2024-04-19	0.160	0.240	0.150	0.220	0.220	64,940,199
2024-04-18	0.320	0.325	0.315	0.320	0.320	904,100
2024-04-17	0.315	0.330	0.315	0.320	0.320	1,583,900
2024-04-16	0.335	0.335	0.315	0.315	0.315	2,250,800
2024-04-15	0.320	0.340	0.315	0.335	0.335	4,082,500
2024-04-12	0.330	0.330	0.305	0.320	0.320	5,082,500
2024-04-09	0.365	0.375	0.325	0.330	0.330	13,037,000
2024-04-08	0.380	0.380	0.360	0.365	0.365	2,787,300
2024-04-05	0.375	0.385	0.375	0.375	0.375	664,700
2024-04-04	0.370	0.390	0.365	0.380	0.380	2,702,900
2024-04-03	0.380	0.380	0.370	0.370	0.370	1,954,100
2024-04-02	0.390	0.395	0.375	0.380	0.380	2,310,700
2024-04-01	0.390	0.395	0.380	0.390	0.390	883,300
2024-03-29	0.395	0.400	0.380	0.385	0.385	1,862,900
2024-03-27	0.400	0.405	0.385	0.390	0.390	2,262,600
2024-03-26	0.395	0.405	0.390	0.395	0.395	2,098,600
2024-03-25	0.405	0.415	0.385	0.390	0.390	4,195,400
2024-03-22	0.390	0.405	0.380	0.400	0.400	5,573,400
2024-03-21	0.385	0.395	0.380	0.385	0.385	4,337,100
2024-03-20	0.380	0.390	0.375	0.380	0.380	5,277,000
2024-03-19	0.385	0.405	0.370	0.375	0.375	9,869,100
2024-03-18	0.395	0.395	0.360	0.390	0.390	8,913,400
2024-03-15	0.455	0.460	0.370	0.390	0.390	34,135,602
2024-03-14	0.515	0.555	0.425	0.445	0.445	39,561,199
2024-03-13	0.505	0.515	0.485	0.510	0.510	5,689,400
2024-03-12	0.515	0.550	0.505	0.505	0.505	13,567,300
2024-03-11	0.490	0.525	0.485	0.515	0.515	11,524,100
2024-03-08	0.485	0.495	0.475	0.485	0.485	2,981,700
2024-03-07	0.485	0.490	0.455	0.485	0.485	4,744,200
2024-03-06	0.485	0.495	0.475	0.485	0.485	4,181,200
2024-03-05	0.480	0.490	0.470	0.485	0.485	3,017,200
2024-03-04	0.455	0.485	0.455	0.480	0.480	9,308,400
2024-03-01	0.460	0.465	0.450	0.455	0.455	1,104,500
2024-02-29	0.465	0.475	0.455	0.460	0.460	2,409,000
2024-02-28	0.455	0.470	0.445	0.465	0.465	2,905,400
2024-02-27	0.470	0.470	0.450	0.455	0.455	2,426,200
2024-02-26	0.450	0.465	0.435	0.465	0.465	7,760,500
2024-02-23	0.420	0.455	0.415	0.450	0.450	11,752,500
2024-02-22	0.420	0.425	0.410	0.415	0.415	2,376,100
2024-02-21	0.430	0.430	0.415	0.415	0.415	1,932,000
2024-02-20	0.415	0.440	0.415	0.430	0.430	8,839,800
2024-02-19	0.420	0.425	0.410	0.415	0.415	2,276,600

← NewerPage 11 of 21 · 1,232 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.