Awanbiru Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.600	0.610	0.595	0.610	0.610	617,200
2022-02-25	0.610	0.620	0.600	0.610	0.610	98,800
2022-02-24	0.605	0.610	0.590	0.610	0.610	837,700
2022-02-23	0.605	0.620	0.605	0.610	0.610	72,000
2022-02-22	0.630	0.630	0.565	0.605	0.605	486,500
2022-02-21	0.630	0.630	0.605	0.610	0.610	533,300
2022-02-18	0.620	0.635	0.620	0.630	0.630	238,500
2022-02-17	0.630	0.640	0.620	0.625	0.625	888,200
2022-02-16	0.640	0.640	0.625	0.630	0.630	196,800
2022-02-15	0.620	0.640	0.620	0.640	0.640	290,900
2022-02-14	0.640	0.640	0.620	0.625	0.625	439,700
2022-02-11	0.645	0.645	0.640	0.640	0.640	88,900
2022-02-10	0.675	0.680	0.650	0.660	0.660	405,900
2022-02-09	0.685	0.685	0.665	0.680	0.680	606,000
2022-02-08	0.695	0.695	0.670	0.680	0.680	281,600
2022-02-07	0.660	0.695	0.660	0.685	0.685	1,786,700
2022-02-04	0.625	0.660	0.625	0.655	0.655	693,900
2022-02-03	0.620	0.630	0.620	0.625	0.625	627,300
2022-01-31	0.610	0.620	0.605	0.620	0.620	612,600
2022-01-28	0.615	0.625	0.615	0.620	0.620	760,100
2022-01-27	0.610	0.620	0.610	0.615	0.615	300,100
2022-01-26	0.615	0.625	0.605	0.620	0.620	278,800
2022-01-25	0.620	0.625	0.615	0.625	0.625	607,300
2022-01-24	0.610	0.635	0.610	0.635	0.635	460,000
2022-01-21	0.630	0.640	0.620	0.640	0.640	354,100
2022-01-20	0.625	0.635	0.625	0.630	0.630	305,700
2022-01-19	0.640	0.640	0.625	0.635	0.635	709,200
2022-01-17	0.640	0.645	0.630	0.640	0.640	710,800
2022-01-14	0.660	0.660	0.640	0.645	0.645	703,400
2022-01-13	0.670	0.670	0.650	0.670	0.670	872,400
2022-01-12	0.670	0.680	0.670	0.670	0.670	382,500
2022-01-11	0.685	0.685	0.670	0.680	0.680	313,900
2022-01-10	0.705	0.705	0.680	0.685	0.685	822,600
2022-01-07	0.710	0.710	0.690	0.705	0.705	490,200
2022-01-06	0.705	0.710	0.700	0.705	0.705	99,700
2022-01-05	0.710	0.715	0.700	0.715	0.715	503,000
2022-01-04	0.710	0.715	0.700	0.700	0.700	183,700
2022-01-03	0.695	0.715	0.680	0.715	0.715	293,800
2021-12-31	0.690	0.720	0.690	0.700	0.700	1,446,800
2021-12-30	0.690	0.690	0.680	0.690	0.690	198,100
2021-12-29	0.685	0.695	0.680	0.690	0.690	258,100
2021-12-28	0.675	0.685	0.675	0.685	0.685	422,000
2021-12-27	0.675	0.680	0.670	0.680	0.680	329,100
2021-12-24	0.685	0.685	0.670	0.675	0.675	111,600
2021-12-23	0.680	0.680	0.670	0.680	0.680	268,900
2021-12-22	0.675	0.685	0.665	0.675	0.675	548,300
2021-12-21	0.675	0.680	0.670	0.675	0.675	295,700
2021-12-20	0.680	0.680	0.665	0.680	0.680	417,000
2021-12-17	0.675	0.680	0.665	0.680	0.680	823,400
2021-12-16	0.685	0.695	0.670	0.680	0.680	1,293,400
2021-12-15	0.675	0.685	0.675	0.685	0.685	341,200
2021-12-14	0.675	0.685	0.675	0.685	0.685	140,500
2021-12-13	0.695	0.710	0.675	0.675	0.675	972,600
2021-12-10	0.690	0.695	0.680	0.690	0.690	860,800
2021-12-09	0.680	0.690	0.680	0.690	0.690	365,200
2021-12-08	0.685	0.700	0.675	0.685	0.685	791,700
2021-12-07	0.675	0.690	0.670	0.685	0.685	516,200
2021-12-06	0.690	0.690	0.675	0.675	0.675	661,700
2021-12-02	0.710	0.710	0.675	0.685	0.685	1,082,600
2021-12-01	0.680	0.720	0.680	0.700	0.700	733,900

← NewerPage 20 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.