Awanbiru Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.475	0.490	0.445	0.450	0.450	7,223,400
2022-08-23	0.450	0.480	0.440	0.465	0.465	5,934,300
2022-08-22	0.500	0.505	0.460	0.460	0.460	5,337,700
2022-08-19	0.490	0.515	0.490	0.500	0.500	4,575,400
2022-08-18	0.480	0.520	0.460	0.490	0.490	15,258,800
2022-08-17	0.430	0.485	0.430	0.480	0.480	22,902,100
2022-08-16	0.430	0.435	0.415	0.425	0.425	2,547,200
2022-08-15	0.410	0.440	0.405	0.425	0.425	20,580,600
2022-08-12	0.340	0.400	0.335	0.395	0.395	17,609,000
2022-08-11	0.335	0.345	0.335	0.340	0.340	2,650,600
2022-08-10	0.335	0.335	0.325	0.330	0.330	922,200
2022-08-09	0.355	0.355	0.330	0.335	0.335	2,148,000
2022-08-08	0.325	0.355	0.320	0.350	0.350	5,705,400
2022-08-05	0.330	0.335	0.320	0.325	0.325	1,478,300
2022-08-04	0.340	0.345	0.330	0.330	0.330	889,600
2022-08-03	0.320	0.340	0.320	0.335	0.335	3,256,000
2022-08-02	0.350	0.350	0.320	0.320	0.320	1,974,500
2022-08-01	0.365	0.365	0.340	0.350	0.350	1,691,000
2022-07-29	0.360	0.370	0.355	0.360	0.360	2,579,700
2022-07-28	0.360	0.365	0.350	0.355	0.355	2,452,900
2022-07-27	0.345	0.365	0.345	0.355	0.355	5,884,500
2022-07-26	0.340	0.360	0.335	0.340	0.340	5,061,400
2022-07-25	0.345	0.350	0.335	0.340	0.340	1,706,300
2022-07-22	0.315	0.350	0.315	0.345	0.345	4,562,400
2022-07-21	0.310	0.315	0.305	0.310	0.310	1,037,600
2022-07-20	0.310	0.325	0.310	0.310	0.310	742,200
2022-07-19	0.305	0.310	0.300	0.310	0.310	344,300
2022-07-18	0.310	0.315	0.300	0.310	0.310	765,900
2022-07-15	0.300	0.315	0.300	0.310	0.310	628,200
2022-07-14	0.315	0.315	0.300	0.300	0.300	613,300
2022-07-13	0.320	0.325	0.315	0.315	0.315	912,700
2022-07-12	0.350	0.360	0.320	0.320	0.320	1,744,300
2022-07-08	0.330	0.340	0.325	0.335	0.335	177,600
2022-07-07	0.365	0.365	0.325	0.345	0.345	1,168,100
2022-07-06	0.370	0.380	0.360	0.365	0.365	246,600
2022-07-05	0.385	0.385	0.375	0.380	0.380	146,600
2022-07-04	0.395	0.400	0.375	0.385	0.385	104,000
2022-07-01	0.390	0.400	0.390	0.400	0.400	36,600
2022-06-30	0.400	0.405	0.375	0.385	0.385	796,700
2022-06-29	0.405	0.415	0.400	0.400	0.400	458,400
2022-06-28	0.405	0.415	0.400	0.405	0.405	244,500
2022-06-27	0.400	0.415	0.400	0.410	0.410	136,800
2022-06-24	0.415	0.420	0.400	0.400	0.400	222,400
2022-06-23	0.430	0.430	0.405	0.420	0.420	104,300
2022-06-22	0.425	0.440	0.410	0.410	0.410	567,700
2022-06-21	0.410	0.430	0.410	0.430	0.430	205,700
2022-06-20	0.405	0.415	0.405	0.410	0.410	237,700
2022-06-17	0.420	0.430	0.410	0.430	0.430	415,900
2022-06-16	0.420	0.480	0.420	0.435	0.435	1,259,100
2022-06-15	0.425	0.430	0.420	0.425	0.425	171,600
2022-06-14	0.455	0.455	0.420	0.425	0.425	424,600
2022-06-13	0.480	0.480	0.445	0.460	0.460	219,500
2022-06-10	0.480	0.495	0.475	0.485	0.485	51,600
2022-06-09	0.495	0.495	0.470	0.480	0.480	157,800
2022-06-08	0.490	0.495	0.480	0.480	0.480	348,800
2022-06-07	0.490	0.510	0.490	0.495	0.495	203,600
2022-06-03	0.480	0.500	0.480	0.490	0.490	40,100
2022-06-02	0.490	0.495	0.485	0.485	0.485	280,000
2022-06-01	0.500	0.500	0.485	0.485	0.485	27,400
2022-05-31	0.490	0.500	0.485	0.485	0.485	60,000

← NewerPage 18 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.