Awanbiru Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.320	0.320	0.315	0.315	0.315	30,500
2025-11-11	0.320	0.325	0.320	0.325	0.325	92,500
2025-11-10	0.320	0.320	0.315	0.320	0.320	100,700
2025-11-07	0.320	0.320	0.315	0.320	0.320	44,300
2025-11-06	0.320	0.330	0.315	0.320	0.320	214,500
2025-11-05	0.325	0.325	0.320	0.325	0.325	415,500
2025-11-04	0.330	0.335	0.325	0.325	0.325	68,900
2025-11-03	0.330	0.330	0.330	0.330	0.330	35,300
2025-10-31	0.325	0.330	0.325	0.330	0.330	118,500
2025-10-30	0.325	0.330	0.325	0.330	0.330	16,100
2025-10-29	0.330	0.335	0.325	0.325	0.325	267,600
2025-10-28	0.335	0.335	0.330	0.335	0.335	209,300
2025-10-27	0.330	0.335	0.330	0.335	0.335	63,600
2025-10-24	0.330	0.330	0.325	0.330	0.330	65,700
2025-10-23	0.330	0.330	0.325	0.325	0.325	38,400
2025-10-22	0.330	0.335	0.325	0.335	0.335	167,900
2025-10-21	0.335	0.335	0.330	0.335	0.335	145,000
2025-10-17	0.340	0.340	0.330	0.335	0.335	504,200
2025-10-16	0.340	0.345	0.335	0.340	0.340	72,700
2025-10-15	0.330	0.345	0.330	0.345	0.345	192,300
2025-10-14	0.340	0.345	0.335	0.340	0.340	1,018,400
2025-10-13	0.335	0.340	0.330	0.340	0.340	718,400
2025-10-10	0.345	0.345	0.335	0.340	0.340	353,700
2025-10-09	0.335	0.345	0.330	0.345	0.345	777,000
2025-10-08	0.325	0.335	0.325	0.335	0.335	320,500
2025-10-07	0.340	0.340	0.325	0.330	0.330	374,700
2025-10-06	0.350	0.350	0.340	0.340	0.340	1,644,700
2025-10-03	0.345	0.345	0.335	0.345	0.345	249,300
2025-10-02	0.330	0.350	0.330	0.340	0.340	4,606,800
2025-10-01	0.325	0.335	0.325	0.330	0.330	306,600
2025-09-30	0.330	0.335	0.330	0.330	0.330	911,200
2025-09-29	0.330	0.335	0.325	0.335	0.335	2,654,300
2025-09-26	0.325	0.335	0.325	0.335	0.335	1,587,300
2025-09-25	0.315	0.330	0.310	0.325	0.325	1,439,100
2025-09-24	0.310	0.320	0.310	0.315	0.315	1,005,700
2025-09-23	0.315	0.320	0.310	0.310	0.310	403,900
2025-09-22	0.310	0.315	0.305	0.315	0.315	575,700
2025-09-19	0.310	0.315	0.310	0.310	0.310	73,500
2025-09-18	0.315	0.320	0.310	0.310	0.310	1,036,200
2025-09-17	0.310	0.315	0.305	0.315	0.315	493,000
2025-09-16	0.310	0.310	0.310	0.310	0.310	0
2025-09-15	0.310	0.310	0.310	0.310	0.310	0
2025-09-12	0.305	0.310	0.305	0.310	0.310	155,600
2025-09-11	0.310	0.315	0.300	0.305	0.305	328,700
2025-09-10	0.315	0.315	0.300	0.305	0.305	498,900
2025-09-09	0.315	0.315	0.315	0.315	0.315	52,100
2025-09-08	0.310	0.315	0.310	0.310	0.310	130,900
2025-09-05	0.315	0.315	0.315	0.315	0.315	0
2025-09-04	0.310	0.315	0.305	0.315	0.315	195,800
2025-09-03	0.315	0.315	0.305	0.305	0.305	262,500
2025-09-02	0.305	0.315	0.300	0.310	0.310	1,139,600
2025-09-01	0.325	0.325	0.325	0.325	0.325	0
2025-08-29	0.335	0.335	0.320	0.325	0.325	329,800
2025-08-28	0.340	0.350	0.340	0.340	0.340	1,739,800
2025-08-27	0.320	0.340	0.315	0.340	0.340	1,740,600
2025-08-26	0.325	0.325	0.315	0.315	0.315	526,700
2025-08-25	0.330	0.335	0.325	0.330	0.330	602,700
2025-08-22	0.320	0.335	0.315	0.330	0.330	1,506,300
2025-08-21	0.300	0.320	0.300	0.320	0.320	3,006,600
2025-08-20	0.280	0.310	0.280	0.305	0.305	3,755,900

← NewerPage 5 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.