Awanbiru Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	0.170	0.185	0.145	0.175	0.175	33,766,199
2023-08-21	0.185	0.190	0.170	0.180	0.180	10,213,800
2023-08-18	0.170	0.205	0.160	0.185	0.185	43,648,801
2023-08-17	0.170	0.245	0.165	0.175	0.175	95,037,000
2023-08-16	0.395	0.405	0.390	0.400	0.400	2,325,100
2023-08-15	0.410	0.435	0.410	0.415	0.415	5,337,900
2023-08-14	0.395	0.400	0.390	0.400	0.400	927,200
2023-08-11	0.380	0.395	0.380	0.390	0.390	1,272,800
2023-08-10	0.390	0.390	0.380	0.380	0.380	763,700
2023-08-09	0.380	0.390	0.380	0.390	0.390	529,900
2023-08-08	0.380	0.385	0.375	0.380	0.380	602,700
2023-08-07	0.380	0.385	0.380	0.380	0.380	685,100
2023-08-04	0.375	0.390	0.375	0.385	0.385	1,954,300
2023-08-03	0.385	0.385	0.375	0.375	0.375	2,566,300
2023-08-02	0.390	0.390	0.380	0.385	0.385	1,578,600
2023-08-01	0.395	0.400	0.385	0.390	0.390	2,111,500
2023-07-31	0.395	0.405	0.395	0.395	0.395	1,558,200
2023-07-28	0.405	0.405	0.395	0.395	0.395	1,060,100
2023-07-27	0.400	0.415	0.395	0.405	0.405	4,350,600
2023-07-26	0.395	0.400	0.390	0.395	0.395	1,378,100
2023-07-25	0.395	0.400	0.395	0.395	0.395	1,654,200
2023-07-24	0.400	0.415	0.380	0.395	0.395	7,521,300
2023-07-21	0.415	0.415	0.405	0.410	0.410	3,017,100
2023-07-20	0.415	0.425	0.415	0.415	0.415	2,462,000
2023-07-18	0.415	0.420	0.410	0.415	0.415	1,505,800
2023-07-17	0.425	0.425	0.415	0.415	0.415	2,231,400
2023-07-14	0.420	0.425	0.420	0.420	0.420	1,404,600
2023-07-13	0.420	0.420	0.415	0.415	0.415	2,193,200
2023-07-12	0.440	0.440	0.415	0.420	0.420	6,407,400
2023-07-11	0.445	0.445	0.430	0.440	0.440	3,528,200
2023-07-10	0.425	0.445	0.420	0.440	0.440	4,191,100
2023-07-07	0.430	0.435	0.425	0.430	0.430	947,300
2023-07-06	0.445	0.455	0.425	0.430	0.430	3,913,800
2023-07-05	0.435	0.450	0.430	0.450	0.450	6,013,200
2023-07-04	0.410	0.430	0.410	0.425	0.425	1,484,100
2023-07-03	0.405	0.415	0.400	0.415	0.415	1,241,200
2023-06-30	0.405	0.410	0.400	0.405	0.405	1,310,200
2023-06-28	0.415	0.415	0.400	0.410	0.410	1,215,300
2023-06-27	0.410	0.410	0.405	0.405	0.405	958,700
2023-06-26	0.430	0.430	0.410	0.415	0.415	1,366,300
2023-06-23	0.425	0.430	0.420	0.425	0.425	1,518,800
2023-06-22	0.415	0.425	0.410	0.420	0.420	1,639,200
2023-06-21	0.415	0.415	0.400	0.410	0.410	3,144,300
2023-06-20	0.430	0.435	0.415	0.415	0.415	3,447,600
2023-06-19	0.425	0.435	0.420	0.430	0.430	2,176,700
2023-06-16	0.460	0.470	0.415	0.420	0.420	15,815,300
2023-06-15	0.460	0.460	0.450	0.460	0.460	3,229,500
2023-06-14	0.460	0.465	0.455	0.465	0.465	2,422,000
2023-06-13	0.470	0.470	0.455	0.460	0.460	3,650,800
2023-06-12	0.470	0.480	0.455	0.470	0.470	6,473,700
2023-06-09	0.445	0.470	0.445	0.470	0.470	6,021,600
2023-06-08	0.460	0.460	0.445	0.445	0.445	2,889,200
2023-06-07	0.455	0.465	0.445	0.460	0.460	3,161,300
2023-06-06	0.450	0.460	0.440	0.455	0.455	4,083,900
2023-06-02	0.425	0.450	0.425	0.445	0.445	6,521,100
2023-06-01	0.415	0.430	0.415	0.420	0.420	1,965,500
2023-05-31	0.430	0.430	0.415	0.420	0.420	1,453,100
2023-05-30	0.420	0.435	0.415	0.430	0.430	2,782,500
2023-05-29	0.420	0.425	0.410	0.425	0.425	1,916,200
2023-05-26	0.400	0.430	0.395	0.425	0.425	7,358,500

← NewerPage 14 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.