Awanbiru Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.305	0.310	0.305	0.305	0.305	360,500
2025-05-22	0.305	0.310	0.305	0.305	0.305	489,900
2025-05-21	0.310	0.310	0.305	0.310	0.310	738,400
2025-05-20	0.315	0.315	0.310	0.315	0.315	1,880,400
2025-05-19	0.320	0.320	0.310	0.320	0.320	1,537,300
2025-05-16	0.335	0.335	0.320	0.320	0.320	862,000
2025-05-15	0.340	0.345	0.325	0.330	0.330	6,916,500
2025-05-14	0.315	0.325	0.310	0.320	0.320	1,360,800
2025-05-13	0.315	0.320	0.310	0.310	0.310	2,450,500
2025-05-09	0.320	0.320	0.310	0.315	0.315	701,500
2025-05-08	0.310	0.320	0.310	0.315	0.315	418,500
2025-05-07	0.315	0.315	0.310	0.315	0.315	653,500
2025-05-06	0.305	0.315	0.305	0.315	0.315	919,000
2025-05-05	0.315	0.320	0.300	0.305	0.305	1,735,900
2025-05-02	0.310	0.315	0.305	0.315	0.315	2,114,600
2025-04-30	0.315	0.315	0.305	0.310	0.310	1,281,600
2025-04-29	0.335	0.350	0.300	0.315	0.315	18,996,900
2025-04-28	0.305	0.335	0.300	0.325	0.325	4,686,900
2025-04-25	0.295	0.300	0.295	0.295	0.295	404,100
2025-04-24	0.305	0.305	0.295	0.295	0.295	358,400
2025-04-23	0.300	0.305	0.295	0.300	0.300	938,800
2025-04-22	0.295	0.305	0.295	0.295	0.295	474,500
2025-04-21	0.305	0.305	0.295	0.295	0.295	509,600
2025-04-18	0.305	0.315	0.300	0.305	0.305	2,612,300
2025-04-17	0.305	0.315	0.295	0.300	0.300	850,100
2025-04-16	0.300	0.310	0.300	0.300	0.300	1,029,800
2025-04-15	0.305	0.310	0.300	0.305	0.305	856,500
2025-04-14	0.310	0.325	0.305	0.310	0.310	1,266,700
2025-04-11	0.310	0.320	0.305	0.305	0.305	2,158,900
2025-04-10	0.295	0.320	0.295	0.310	0.310	1,460,800
2025-04-09	0.320	0.320	0.285	0.285	0.285	1,062,100
2025-04-08	0.285	0.320	0.270	0.320	0.320	3,638,200
2025-04-07	0.310	0.310	0.270	0.280	0.280	1,857,000
2025-04-04	0.345	0.350	0.325	0.325	0.325	685,800
2025-04-03	0.325	0.355	0.320	0.335	0.335	1,849,500
2025-04-02	0.345	0.345	0.325	0.330	0.330	585,700
2025-03-28	0.340	0.360	0.330	0.350	0.350	2,421,600
2025-03-27	0.330	0.340	0.325	0.335	0.335	1,108,400
2025-03-26	0.340	0.350	0.335	0.340	0.340	301,600
2025-03-25	0.355	0.370	0.335	0.340	0.340	8,642,600
2025-03-24	0.350	0.350	0.330	0.345	0.345	573,400
2025-03-21	0.325	0.355	0.325	0.345	0.345	1,468,900
2025-03-20	0.315	0.330	0.310	0.330	0.330	839,300
2025-03-19	0.295	0.330	0.295	0.315	0.315	486,600
2025-03-17	0.295	0.300	0.295	0.300	0.300	90,300
2025-03-14	0.280	0.295	0.275	0.295	0.295	539,000
2025-03-13	0.280	0.285	0.280	0.285	0.285	208,700
2025-03-12	0.285	0.295	0.265	0.280	0.280	436,900
2025-03-11	0.290	0.290	0.275	0.280	0.280	418,900
2025-03-10	0.295	0.300	0.290	0.295	0.295	142,300
2025-03-07	0.295	0.295	0.290	0.295	0.295	79,300
2025-03-06	0.295	0.305	0.290	0.300	0.300	171,000
2025-03-05	0.290	0.300	0.285	0.295	0.295	222,500
2025-03-04	0.300	0.300	0.285	0.295	0.295	584,300
2025-03-03	0.310	0.325	0.300	0.315	0.315	221,600
2025-02-28	0.310	0.325	0.305	0.310	0.310	345,800
2025-02-27	0.310	0.325	0.305	0.310	0.310	111,700
2025-02-26	0.330	0.330	0.310	0.310	0.310	303,800
2025-02-25	0.320	0.335	0.310	0.315	0.315	196,100
2025-02-24	0.325	0.335	0.320	0.320	0.320	197,000

← NewerPage 7 of 21 · 1,231 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.