Awanbiru Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.305	0.310	0.300	0.310	0.310	453,100
2024-11-22	0.310	0.315	0.300	0.310	0.310	339,300
2024-11-21	0.310	0.315	0.305	0.310	0.310	153,600
2024-11-20	0.315	0.315	0.310	0.315	0.315	152,200
2024-11-19	0.310	0.315	0.310	0.310	0.310	202,800
2024-11-18	0.315	0.325	0.310	0.310	0.310	166,100
2024-11-15	0.315	0.320	0.305	0.310	0.310	433,900
2024-11-14	0.320	0.325	0.315	0.315	0.315	42,000
2024-11-13	0.325	0.330	0.315	0.325	0.325	494,400
2024-11-12	0.325	0.340	0.325	0.330	0.330	570,700
2024-11-11	0.325	0.335	0.325	0.335	0.335	141,600
2024-11-08	0.335	0.340	0.335	0.340	0.340	38,700
2024-11-07	0.340	0.340	0.330	0.340	0.340	198,400
2024-11-06	0.320	0.340	0.320	0.340	0.340	206,900
2024-11-05	0.315	0.335	0.315	0.315	0.315	25,200
2024-11-04	0.320	0.335	0.320	0.335	0.335	28,600
2024-11-01	0.310	0.335	0.310	0.320	0.320	164,500
2024-10-30	0.320	0.320	0.310	0.310	0.310	72,500
2024-10-29	0.320	0.320	0.315	0.320	0.320	27,200
2024-10-28	0.330	0.330	0.315	0.325	0.325	153,800
2024-10-25	0.335	0.335	0.325	0.330	0.330	59,800
2024-10-24	0.335	0.335	0.330	0.335	0.335	109,000
2024-10-23	0.340	0.345	0.330	0.335	0.335	244,800
2024-10-22	0.345	0.345	0.340	0.345	0.345	219,200
2024-10-21	0.345	0.350	0.345	0.350	0.350	15,500
2024-10-18	0.345	0.355	0.345	0.350	0.350	44,100
2024-10-17	0.355	0.355	0.345	0.350	0.350	115,500
2024-10-16	0.345	0.355	0.345	0.345	0.345	23,400
2024-10-15	0.350	0.355	0.345	0.355	0.355	117,000
2024-10-14	0.345	0.355	0.345	0.350	0.350	36,500
2024-10-11	0.350	0.360	0.350	0.360	0.360	50,800
2024-10-10	0.360	0.360	0.350	0.355	0.355	34,500
2024-10-09	0.355	0.360	0.350	0.360	0.360	340,500
2024-10-08	0.360	0.365	0.355	0.360	0.360	200,600
2024-10-07	0.365	0.370	0.360	0.365	0.365	77,500
2024-10-04	0.355	0.365	0.355	0.360	0.360	113,300
2024-10-03	0.370	0.370	0.350	0.365	0.365	91,300
2024-10-02	0.360	0.365	0.350	0.360	0.360	88,800
2024-10-01	0.365	0.365	0.350	0.355	0.355	50,500
2024-09-30	0.365	0.370	0.360	0.360	0.360	106,100
2024-09-27	0.370	0.375	0.365	0.370	0.370	116,400
2024-09-26	0.365	0.370	0.365	0.370	0.370	75,700
2024-09-25	0.380	0.380	0.365	0.370	0.370	426,400
2024-09-24	0.375	0.380	0.370	0.375	0.375	566,300
2024-09-23	0.380	0.380	0.370	0.370	0.370	522,200
2024-09-20	0.370	0.380	0.365	0.380	0.380	650,600
2024-09-19	0.350	0.370	0.350	0.365	0.365	616,200
2024-09-18	0.355	0.355	0.340	0.345	0.345	62,700
2024-09-17	0.345	0.350	0.335	0.345	0.345	169,100
2024-09-13	0.345	0.355	0.330	0.345	0.345	149,800
2024-09-12	0.330	0.340	0.320	0.340	0.340	214,300
2024-09-11	0.320	0.325	0.310	0.325	0.325	415,900
2024-09-10	0.345	0.345	0.325	0.325	0.325	277,600
2024-09-09	0.325	0.380	0.325	0.345	0.345	400,100
2024-09-06	0.330	0.335	0.320	0.330	0.330	298,400
2024-09-05	0.330	0.335	0.325	0.330	0.330	211,300
2024-09-04	0.335	0.350	0.300	0.330	0.330	570,900
2024-09-03	0.355	0.355	0.345	0.350	0.350	236,900
2024-09-02	0.360	0.365	0.345	0.350	0.350	448,600
2024-08-30	0.360	0.370	0.360	0.370	0.370	660,100

← NewerPage 9 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.