Awanbiru Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	0.350	0.355	0.345	0.355	0.355	1,066,500
2023-02-23	0.355	0.360	0.350	0.360	0.360	780,500
2023-02-22	0.360	0.360	0.350	0.360	0.360	1,014,300
2023-02-21	0.370	0.370	0.360	0.360	0.360	532,300
2023-02-20	0.365	0.375	0.365	0.370	0.370	1,017,900
2023-02-17	0.375	0.380	0.365	0.370	0.370	1,155,700
2023-02-16	0.370	0.385	0.365	0.375	0.375	2,262,800
2023-02-15	0.370	0.370	0.360	0.370	0.370	323,100
2023-02-14	0.360	0.375	0.360	0.370	0.370	1,226,400
2023-02-13	0.380	0.385	0.360	0.360	0.360	2,333,500
2023-02-10	0.385	0.390	0.375	0.375	0.375	1,076,300
2023-02-09	0.380	0.390	0.380	0.390	0.390	816,200
2023-02-08	0.400	0.400	0.385	0.385	0.385	1,935,600
2023-02-07	0.405	0.410	0.395	0.400	0.400	1,842,900
2023-02-03	0.405	0.410	0.400	0.405	0.405	1,482,500
2023-02-02	0.400	0.410	0.395	0.405	0.405	2,543,600
2023-01-31	0.400	0.405	0.395	0.395	0.395	801,000
2023-01-30	0.405	0.415	0.400	0.400	0.400	1,309,000
2023-01-27	0.420	0.425	0.405	0.405	0.405	1,569,900
2023-01-26	0.400	0.430	0.400	0.420	0.420	5,144,900
2023-01-25	0.400	0.405	0.390	0.405	0.405	2,637,400
2023-01-20	0.390	0.400	0.385	0.395	0.395	1,194,200
2023-01-19	0.395	0.395	0.385	0.390	0.390	601,700
2023-01-18	0.385	0.395	0.380	0.395	0.395	827,300
2023-01-17	0.385	0.395	0.375	0.385	0.385	1,620,200
2023-01-16	0.400	0.400	0.385	0.385	0.385	1,016,600
2023-01-13	0.390	0.405	0.390	0.400	0.400	1,105,200
2023-01-12	0.405	0.410	0.390	0.395	0.395	2,212,000
2023-01-11	0.410	0.415	0.405	0.405	0.405	2,378,400
2023-01-10	0.415	0.415	0.400	0.405	0.405	1,571,800
2023-01-09	0.420	0.425	0.400	0.415	0.415	2,812,200
2023-01-06	0.405	0.420	0.400	0.415	0.415	4,847,000
2023-01-05	0.405	0.420	0.400	0.405	0.405	4,115,300
2023-01-04	0.370	0.410	0.370	0.405	0.405	7,330,000
2023-01-03	0.370	0.375	0.365	0.370	0.370	1,871,800
2022-12-30	0.390	0.395	0.370	0.375	0.375	3,069,200
2022-12-29	0.380	0.385	0.380	0.385	0.385	822,900
2022-12-28	0.395	0.395	0.370	0.385	0.385	2,274,400
2022-12-27	0.410	0.415	0.390	0.395	0.395	2,198,700
2022-12-23	0.405	0.410	0.400	0.405	0.405	606,300
2022-12-22	0.405	0.415	0.400	0.405	0.405	750,000
2022-12-21	0.395	0.415	0.395	0.405	0.405	796,400
2022-12-20	0.405	0.405	0.395	0.400	0.400	817,000
2022-12-19	0.415	0.420	0.400	0.410	0.410	1,296,200
2022-12-16	0.425	0.440	0.410	0.415	0.415	2,595,200
2022-12-15	0.445	0.445	0.435	0.440	0.440	964,700
2022-12-14	0.450	0.460	0.440	0.450	0.450	1,963,100
2022-12-13	0.440	0.455	0.430	0.450	0.450	2,414,800
2022-12-12	0.450	0.450	0.435	0.440	0.440	798,800
2022-12-09	0.445	0.455	0.440	0.445	0.445	833,300
2022-12-08	0.445	0.455	0.440	0.445	0.445	1,593,400
2022-12-07	0.435	0.455	0.435	0.445	0.445	4,297,300
2022-12-06	0.435	0.435	0.425	0.435	0.435	1,410,400
2022-12-05	0.440	0.450	0.435	0.440	0.440	2,122,000
2022-12-02	0.430	0.450	0.430	0.435	0.435	5,819,700
2022-12-01	0.400	0.440	0.400	0.430	0.430	5,675,400
2022-11-30	0.410	0.410	0.390	0.390	0.390	1,117,900
2022-11-29	0.410	0.410	0.395	0.410	0.410	921,400
2022-11-25	0.415	0.415	0.390	0.405	0.405	2,278,800
2022-11-24	0.385	0.415	0.385	0.410	0.410	3,620,900

← NewerPage 16 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.