Awanbiru Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.500	0.515	0.485	0.485	0.485	80,600
2022-05-27	0.500	0.515	0.500	0.500	0.500	58,800
2022-05-26	0.510	0.515	0.510	0.510	0.510	92,700
2022-05-25	0.525	0.525	0.510	0.510	0.510	263,300
2022-05-24	0.535	0.535	0.525	0.525	0.525	235,300
2022-05-23	0.535	0.535	0.530	0.535	0.535	271,500
2022-05-20	0.530	0.540	0.520	0.535	0.535	336,300
2022-05-19	0.545	0.545	0.530	0.530	0.530	172,400
2022-05-18	0.545	0.545	0.535	0.545	0.545	282,100
2022-05-17	0.545	0.555	0.540	0.540	0.540	592,500
2022-05-13	0.520	0.550	0.515	0.540	0.540	587,100
2022-05-12	0.525	0.530	0.520	0.525	0.525	1,220,600
2022-05-11	0.530	0.540	0.520	0.535	0.535	442,600
2022-05-10	0.545	0.545	0.530	0.540	0.540	136,100
2022-05-09	0.540	0.540	0.535	0.540	0.540	127,900
2022-05-06	0.540	0.550	0.540	0.550	0.550	85,100
2022-05-05	0.545	0.550	0.545	0.545	0.545	119,400
2022-04-29	0.545	0.550	0.545	0.545	0.545	313,400
2022-04-28	0.550	0.550	0.545	0.550	0.550	248,300
2022-04-27	0.545	0.550	0.545	0.550	0.550	105,400
2022-04-26	0.550	0.560	0.545	0.555	0.555	266,900
2022-04-25	0.540	0.560	0.540	0.555	0.555	208,800
2022-04-22	0.550	0.550	0.540	0.545	0.545	173,200
2022-04-21	0.575	0.575	0.545	0.550	0.550	285,500
2022-04-20	0.580	0.580	0.565	0.575	0.575	99,300
2022-04-18	0.550	0.580	0.540	0.575	0.575	427,300
2022-04-15	0.550	0.550	0.540	0.550	0.550	146,900
2022-04-14	0.560	0.560	0.540	0.550	0.550	580,000
2022-04-13	0.565	0.565	0.535	0.550	0.550	181,400
2022-04-12	0.550	0.565	0.545	0.560	0.560	300,300
2022-04-11	0.600	0.600	0.555	0.560	0.560	858,700
2022-04-08	0.600	0.600	0.590	0.600	0.600	171,100
2022-04-07	0.590	0.600	0.590	0.600	0.600	379,300
2022-04-06	0.595	0.600	0.590	0.600	0.600	413,600
2022-04-05	0.625	0.630	0.595	0.595	0.595	1,257,400
2022-04-04	0.560	0.615	0.560	0.610	0.610	3,112,600
2022-04-01	0.540	0.565	0.540	0.560	0.560	725,200
2022-03-31	0.545	0.545	0.540	0.540	0.540	449,000
2022-03-30	0.540	0.555	0.540	0.540	0.540	983,100
2022-03-29	0.540	0.545	0.535	0.540	0.540	174,100
2022-03-28	0.545	0.545	0.535	0.540	0.540	90,900
2022-03-25	0.555	0.555	0.530	0.545	0.545	463,600
2022-03-24	0.540	0.550	0.540	0.550	0.550	396,600
2022-03-23	0.555	0.560	0.545	0.550	0.550	820,800
2022-03-22	0.540	0.560	0.540	0.550	0.550	423,500
2022-03-21	0.560	0.560	0.545	0.550	0.550	582,800
2022-03-18	0.560	0.565	0.550	0.555	0.555	270,900
2022-03-17	0.560	0.585	0.550	0.560	0.560	1,376,300
2022-03-16	0.535	0.560	0.535	0.550	0.550	372,700
2022-03-15	0.560	0.575	0.540	0.540	0.540	506,300
2022-03-14	0.600	0.600	0.560	0.565	0.565	1,505,800
2022-03-11	0.550	0.565	0.515	0.560	0.560	1,283,800
2022-03-10	0.550	0.575	0.540	0.545	0.545	785,400
2022-03-09	0.540	0.550	0.525	0.540	0.540	473,300
2022-03-08	0.520	0.560	0.520	0.530	0.530	288,400
2022-03-07	0.545	0.545	0.510	0.520	0.520	1,208,600
2022-03-04	0.600	0.605	0.545	0.545	0.545	1,504,100
2022-03-03	0.600	0.620	0.595	0.600	0.600	518,100
2022-03-02	0.605	0.610	0.600	0.600	0.600	789,400
2022-03-01	0.610	0.615	0.600	0.610	0.610	224,900

← NewerPage 19 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.