Awanbiru Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.360	0.360	0.270	0.295	0.295	4,656,500
2026-02-04	0.355	0.360	0.340	0.360	0.360	408,600
2026-02-03	0.360	0.365	0.355	0.355	0.355	368,200
2026-01-30	0.360	0.365	0.355	0.360	0.360	257,500
2026-01-29	0.365	0.365	0.355	0.360	0.360	155,900
2026-01-28	0.365	0.365	0.355	0.360	0.360	301,100
2026-01-27	0.370	0.375	0.365	0.365	0.365	354,400
2026-01-26	0.360	0.375	0.360	0.375	0.375	1,894,800
2026-01-23	0.350	0.370	0.350	0.360	0.360	1,504,100
2026-01-22	0.330	0.355	0.330	0.345	0.345	1,924,700
2026-01-21	0.330	0.330	0.325	0.330	0.330	36,700
2026-01-20	0.330	0.335	0.325	0.325	0.325	568,400
2026-01-19	0.325	0.325	0.325	0.325	0.325	362,700
2026-01-16	0.330	0.335	0.325	0.325	0.325	290,700
2026-01-15	0.335	0.335	0.320	0.330	0.330	397,500
2026-01-14	0.305	0.335	0.305	0.335	0.335	1,565,600
2026-01-13	0.305	0.315	0.300	0.305	0.305	299,800
2026-01-12	0.310	0.310	0.305	0.310	0.310	309,100
2026-01-09	0.315	0.315	0.305	0.310	0.310	148,400
2026-01-08	0.310	0.315	0.310	0.315	0.315	147,900
2026-01-07	0.320	0.320	0.310	0.315	0.315	104,500
2026-01-06	0.315	0.320	0.310	0.320	0.320	392,000
2026-01-05	0.315	0.325	0.315	0.315	0.315	872,600
2026-01-02	0.305	0.320	0.305	0.315	0.315	402,200
2026-01-01	0.300	0.300	0.300	0.300	0.300	0
2025-12-31	0.295	0.300	0.295	0.300	0.300	35,600
2025-12-30	0.300	0.300	0.295	0.300	0.300	78,100
2025-12-29	0.310	0.310	0.295	0.295	0.295	255,600
2025-12-26	0.310	0.310	0.305	0.310	0.310	66,000
2025-12-25	0.305	0.305	0.305	0.305	0.305	0
2025-12-24	0.310	0.310	0.300	0.305	0.305	10,600
2025-12-23	0.305	0.310	0.300	0.310	0.310	408,900
2025-12-22	0.300	0.305	0.300	0.305	0.305	23,800
2025-12-19	0.305	0.310	0.305	0.310	0.310	47,200
2025-12-18	0.315	0.315	0.305	0.310	0.310	166,100
2025-12-17	0.315	0.320	0.310	0.315	0.315	171,700
2025-12-16	0.320	0.320	0.310	0.315	0.315	33,500
2025-12-15	0.300	0.325	0.300	0.320	0.320	1,035,700
2025-12-12	0.295	0.300	0.290	0.295	0.295	153,600
2025-12-11	0.300	0.300	0.290	0.295	0.295	154,300
2025-12-10	0.300	0.300	0.295	0.300	0.300	60,300
2025-12-09	0.295	0.300	0.295	0.300	0.300	148,700
2025-12-08	0.295	0.300	0.295	0.300	0.300	1,030,200
2025-12-05	0.300	0.305	0.290	0.290	0.290	226,400
2025-12-04	0.305	0.305	0.295	0.305	0.305	89,100
2025-12-03	0.300	0.305	0.295	0.305	0.305	114,500
2025-12-02	0.295	0.305	0.295	0.300	0.300	30,000
2025-12-01	0.300	0.310	0.290	0.295	0.295	201,800
2025-11-28	0.300	0.300	0.290	0.300	0.300	133,100
2025-11-27	0.300	0.305	0.290	0.295	0.295	459,900
2025-11-26	0.300	0.310	0.295	0.300	0.300	96,000
2025-11-25	0.300	0.300	0.295	0.295	0.295	262,200
2025-11-24	0.305	0.305	0.300	0.300	0.300	74,300
2025-11-21	0.310	0.310	0.300	0.305	0.305	116,100
2025-11-20	0.315	0.315	0.305	0.310	0.310	120,900
2025-11-19	0.310	0.315	0.310	0.315	0.315	86,400
2025-11-18	0.315	0.315	0.310	0.310	0.310	442,400
2025-11-17	0.315	0.320	0.315	0.320	0.320	41,000
2025-11-14	0.315	0.320	0.315	0.315	0.315	147,600
2025-11-13	0.320	0.320	0.320	0.320	0.320	10,500

← NewerPage 4 of 5 · 257 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.