Awanbiru Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	0.400	0.405	0.390	0.400	0.400	4,886,200
2023-05-24	0.405	0.410	0.395	0.400	0.400	3,504,500
2023-05-23	0.420	0.425	0.390	0.405	0.405	11,590,600
2023-05-22	0.500	0.505	0.420	0.420	0.420	23,400,000
2023-05-19	0.480	0.505	0.475	0.500	0.500	8,599,100
2023-05-18	0.485	0.495	0.470	0.480	0.480	5,575,000
2023-05-17	0.500	0.505	0.480	0.485	0.485	6,730,200
2023-05-16	0.510	0.515	0.490	0.500	0.500	11,146,200
2023-05-15	0.480	0.510	0.475	0.510	0.510	15,427,400
2023-05-12	0.480	0.490	0.475	0.485	0.485	11,087,100
2023-05-11	0.440	0.480	0.440	0.480	0.480	20,642,100
2023-05-10	0.440	0.440	0.420	0.440	0.440	5,020,000
2023-05-09	0.450	0.450	0.420	0.440	0.440	11,030,500
2023-05-08	0.455	0.465	0.445	0.455	0.455	10,961,900
2023-05-05	0.445	0.465	0.445	0.455	0.455	14,388,200
2023-05-03	0.435	0.465	0.430	0.445	0.445	15,884,000
2023-05-02	0.425	0.440	0.420	0.440	0.440	6,697,400
2023-04-28	0.415	0.430	0.415	0.425	0.425	7,407,000
2023-04-27	0.405	0.415	0.405	0.415	0.415	1,251,800
2023-04-26	0.420	0.430	0.400	0.405	0.405	10,131,400
2023-04-25	0.415	0.420	0.405	0.420	0.420	3,631,900
2023-04-20	0.390	0.415	0.385	0.405	0.405	6,065,100
2023-04-19	0.395	0.405	0.390	0.390	0.390	2,727,600
2023-04-18	0.395	0.405	0.390	0.395	0.395	2,368,100
2023-04-17	0.430	0.430	0.395	0.400	0.400	6,557,600
2023-04-14	0.435	0.440	0.425	0.430	0.430	2,702,600
2023-04-13	0.425	0.440	0.425	0.435	0.435	5,278,100
2023-04-12	0.430	0.440	0.425	0.430	0.430	4,817,700
2023-04-11	0.410	0.435	0.405	0.430	0.430	10,752,200
2023-04-10	0.405	0.410	0.400	0.405	0.405	2,693,700
2023-04-07	0.410	0.410	0.395	0.400	0.400	3,811,500
2023-04-06	0.415	0.415	0.405	0.410	0.410	2,166,400
2023-04-05	0.420	0.425	0.410	0.415	0.415	3,677,500
2023-04-04	0.400	0.430	0.395	0.420	0.420	12,823,200
2023-04-03	0.390	0.405	0.380	0.400	0.400	9,121,400
2023-03-31	0.390	0.395	0.380	0.380	0.380	2,895,600
2023-03-30	0.390	0.395	0.380	0.385	0.385	4,132,600
2023-03-29	0.365	0.390	0.365	0.385	0.385	4,944,700
2023-03-28	0.365	0.370	0.355	0.365	0.365	2,831,700
2023-03-27	0.370	0.380	0.360	0.360	0.360	3,623,400
2023-03-24	0.385	0.390	0.365	0.370	0.370	6,160,200
2023-03-23	0.400	0.405	0.380	0.385	0.385	12,165,600
2023-03-22	0.400	0.410	0.385	0.405	0.405	9,039,200
2023-03-21	0.415	0.430	0.400	0.400	0.400	27,733,900
2023-03-20	0.425	0.430	0.400	0.405	0.405	15,701,900
2023-03-17	0.420	0.430	0.410	0.420	0.420	8,961,400
2023-03-16	0.435	0.450	0.405	0.410	0.410	19,759,801
2023-03-15	0.460	0.470	0.430	0.440	0.440	26,848,000
2023-03-14	0.475	0.485	0.425	0.460	0.460	47,999,699
2023-03-13	0.410	0.500	0.410	0.470	0.470	66,544,898
2023-03-10	0.445	0.460	0.420	0.445	0.445	30,959,500
2023-03-09	0.390	0.470	0.390	0.445	0.445	53,641,000
2023-03-08	0.380	0.390	0.365	0.390	0.390	3,769,200
2023-03-07	0.385	0.390	0.370	0.375	0.375	1,787,700
2023-03-06	0.410	0.415	0.380	0.385	0.385	9,201,300
2023-03-03	0.365	0.395	0.365	0.395	0.395	8,493,800
2023-03-02	0.345	0.370	0.340	0.355	0.355	3,557,100
2023-03-01	0.325	0.345	0.325	0.345	0.345	1,567,000
2023-02-28	0.345	0.345	0.325	0.335	0.335	1,820,400
2023-02-27	0.350	0.355	0.345	0.345	0.345	492,500

← NewerPage 15 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.