Awanbiru Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.325	0.340	0.325	0.340	0.340	260,300
2025-02-20	0.340	0.340	0.320	0.330	0.330	480,100
2025-02-19	0.315	0.340	0.315	0.330	0.330	684,100
2025-02-18	0.315	0.330	0.315	0.315	0.315	164,700
2025-02-17	0.320	0.330	0.315	0.325	0.325	470,000
2025-02-14	0.335	0.335	0.320	0.320	0.320	1,107,300
2025-02-13	0.330	0.335	0.325	0.335	0.335	173,400
2025-02-12	0.335	0.345	0.330	0.330	0.330	547,600
2025-02-10	0.340	0.350	0.335	0.335	0.335	365,400
2025-02-07	0.335	0.350	0.335	0.340	0.340	258,600
2025-02-06	0.345	0.350	0.335	0.335	0.335	202,500
2025-02-05	0.335	0.350	0.335	0.340	0.340	266,500
2025-02-04	0.350	0.350	0.340	0.340	0.340	238,700
2025-02-03	0.350	0.350	0.340	0.345	0.345	90,000
2025-01-31	0.345	0.355	0.340	0.340	0.340	451,100
2025-01-28	0.345	0.345	0.330	0.340	0.340	399,000
2025-01-27	0.355	0.355	0.335	0.345	0.345	841,300
2025-01-24	0.370	0.370	0.350	0.350	0.350	639,100
2025-01-23	0.370	0.370	0.360	0.365	0.365	403,400
2025-01-22	0.365	0.375	0.360	0.370	0.370	2,738,100
2025-01-21	0.360	0.375	0.355	0.365	0.365	1,865,000
2025-01-20	0.350	0.360	0.350	0.360	0.360	609,000
2025-01-17	0.345	0.360	0.340	0.350	0.350	773,600
2025-01-16	0.355	0.360	0.345	0.345	0.345	847,300
2025-01-15	0.360	0.360	0.345	0.355	0.355	1,330,400
2025-01-14	0.360	0.365	0.350	0.360	0.360	2,242,700
2025-01-13	0.335	0.365	0.335	0.360	0.360	6,247,900
2025-01-10	0.335	0.340	0.325	0.330	0.330	875,300
2025-01-09	0.340	0.345	0.330	0.335	0.335	1,278,600
2025-01-08	0.345	0.355	0.335	0.340	0.340	1,225,400
2025-01-07	0.355	0.360	0.345	0.350	0.350	1,007,600
2025-01-06	0.370	0.370	0.355	0.360	0.360	1,816,700
2025-01-03	0.330	0.370	0.330	0.365	0.365	10,037,100
2025-01-02	0.320	0.325	0.320	0.320	0.320	345,900
2024-12-31	0.325	0.325	0.315	0.320	0.320	1,023,100
2024-12-30	0.330	0.335	0.320	0.325	0.325	570,000
2024-12-27	0.330	0.335	0.325	0.335	0.335	300,400
2024-12-26	0.320	0.350	0.315	0.330	0.330	4,838,700
2024-12-24	0.325	0.330	0.320	0.320	0.320	322,500
2024-12-23	0.325	0.330	0.320	0.320	0.320	417,900
2024-12-20	0.325	0.325	0.315	0.320	0.320	570,900
2024-12-19	0.330	0.330	0.320	0.325	0.325	543,000
2024-12-18	0.340	0.340	0.330	0.335	0.335	293,700
2024-12-17	0.340	0.345	0.335	0.335	0.335	481,100
2024-12-16	0.340	0.355	0.340	0.345	0.345	659,200
2024-12-13	0.355	0.355	0.340	0.345	0.345	1,337,900
2024-12-12	0.345	0.360	0.340	0.355	0.355	2,291,400
2024-12-11	0.345	0.345	0.335	0.345	0.345	859,700
2024-12-10	0.355	0.370	0.350	0.350	0.350	9,165,200
2024-12-09	0.345	0.360	0.335	0.355	0.355	5,812,600
2024-12-06	0.310	0.350	0.310	0.350	0.350	8,754,200
2024-12-05	0.310	0.315	0.305	0.310	0.310	556,400
2024-12-04	0.325	0.325	0.310	0.315	0.315	361,700
2024-12-03	0.315	0.325	0.315	0.315	0.315	1,373,400
2024-12-02	0.310	0.315	0.310	0.315	0.315	134,300
2024-11-29	0.305	0.315	0.305	0.310	0.310	358,100
2024-11-28	0.310	0.315	0.305	0.305	0.305	221,200
2024-11-27	0.310	0.310	0.305	0.310	0.310	120,900
2024-11-26	0.300	0.310	0.300	0.310	0.310	74,300
2024-11-25	0.305	0.310	0.300	0.310	0.310	453,100

← NewerPage 8 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.