KLSE:AWANTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.34	0.34	0.32	0.33	0.33	-4.41%	329,800
Aug 28, 2025	0.34	0.35	0.34	0.34	0.34	-	1,739,800
Aug 27, 2025	0.32	0.34	0.32	0.34	0.34	7.94%	1,740,600
Aug 26, 2025	0.33	0.33	0.32	0.32	0.32	-4.55%	526,700
Aug 25, 2025	0.33	0.34	0.33	0.33	0.33	-	602,700
Aug 22, 2025	0.32	0.34	0.32	0.33	0.33	3.13%	1,506,300
Aug 21, 2025	0.30	0.32	0.30	0.32	0.32	4.92%	3,006,600
Aug 20, 2025	0.28	0.31	0.28	0.31	0.31	8.93%	3,755,900
Aug 19, 2025	0.28	0.29	0.28	0.28	0.28	-	67,800
Aug 18, 2025	0.28	0.29	0.28	0.28	0.28	-1.75%	390,000
Aug 15, 2025	0.29	0.29	0.28	0.29	0.29	-	243,800
Aug 14, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	48,600
Aug 13, 2025	0.29	0.29	0.29	0.29	0.29	-	61,100
Aug 12, 2025	0.29	0.29	0.28	0.29	0.29	1.75%	235,200
Aug 11, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	190,300
Aug 8, 2025	0.29	0.29	0.29	0.29	0.29	-	67,000
Aug 7, 2025	0.29	0.29	0.29	0.29	0.29	-1.69%	81,400
Aug 6, 2025	0.30	0.30	0.29	0.30	0.30	-	207,300
Aug 5, 2025	0.29	0.30	0.29	0.30	0.30	-	81,200
Aug 4, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	207,700
Aug 1, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	161,700
Jul 31, 2025	0.29	0.30	0.29	0.30	0.30	-	197,500
Jul 30, 2025	0.30	0.30	0.29	0.30	0.30	-	30,600
Jul 29, 2025	0.30	0.30	0.29	0.30	0.30	-	291,100
Jul 28, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	37,200
Jul 25, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	98,700
Jul 24, 2025	0.30	0.30	0.30	0.30	0.30	-	61,900
Jul 23, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	366,900
Jul 22, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	281,900
Jul 21, 2025	0.30	0.31	0.30	0.30	0.30	-1.64%	271,800
Jul 18, 2025	0.31	0.31	0.30	0.31	0.31	1.67%	201,300
Jul 17, 2025	0.30	0.31	0.30	0.30	0.30	-1.64%	228,200
Jul 16, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	701,200
Jul 15, 2025	0.30	0.30	0.30	0.30	0.30	-	78,500
Jul 14, 2025	0.30	0.31	0.30	0.30	0.30	-1.64%	207,800
Jul 11, 2025	0.31	0.31	0.30	0.31	0.31	-	237,300
Jul 10, 2025	0.31	0.31	0.30	0.31	0.31	-	37,500
Jul 9, 2025	0.30	0.31	0.30	0.31	0.31	-	243,800
Jul 8, 2025	0.30	0.31	0.30	0.31	0.31	-	309,900
Jul 7, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	943,700
Jul 4, 2025	0.30	0.31	0.30	0.30	0.30	-1.67%	572,400
Jul 3, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	103,200
Jul 2, 2025	0.30	0.30	0.29	0.30	0.30	1.72%	190,700
Jul 1, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	113,500
Jun 30, 2025	0.30	0.30	0.29	0.30	0.30	1.72%	176,000
Jun 26, 2025	0.29	0.29	0.29	0.29	0.29	-1.69%	72,000
Jun 25, 2025	0.29	0.30	0.29	0.30	0.30	3.51%	254,200
Jun 24, 2025	0.28	0.29	0.28	0.29	0.29	3.64%	377,500
Jun 23, 2025	0.28	0.28	0.27	0.28	0.28	-1.79%	399,900
Jun 20, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	251,000