KLSE:AWANTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.28	0.28	0.28	0.28	0.28	-	26,000
Mar 18, 2026	0.28	0.28	0.28	0.28	0.28	-	76,200
Mar 17, 2026	0.28	0.28	0.27	0.28	0.28	1.82%	65,100
Mar 16, 2026	0.28	0.28	0.27	0.28	0.28	-	44,200
Mar 13, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	62,000
Mar 12, 2026	0.28	0.28	0.27	0.28	0.28	1.82%	208,400
Mar 11, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	29,100
Mar 10, 2026	0.28	0.28	0.28	0.28	0.28	-	343,300
Mar 9, 2026	0.28	0.28	0.27	0.28	0.28	-	393,100
Mar 6, 2026	0.28	0.28	0.28	0.28	0.28	-	157,900
Mar 5, 2026	0.28	0.28	0.28	0.28	0.28	-	83,500
Mar 4, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	157,300
Mar 3, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	103,800
Mar 2, 2026	0.28	0.29	0.28	0.28	0.28	-3.45%	550,100
Feb 27, 2026	0.29	0.30	0.28	0.29	0.29	-1.69%	138,300
Feb 26, 2026	0.29	0.30	0.29	0.30	0.30	-	52,500
Feb 25, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	177,200
Feb 24, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	142,000
Feb 23, 2026	0.30	0.30	0.29	0.30	0.30	-	57,800
Feb 20, 2026	0.30	0.30	0.30	0.30	0.30	-	30,200
Feb 19, 2026	0.30	0.30	0.30	0.30	0.30	-	81,500
Feb 16, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	87,700
Feb 13, 2026	0.30	0.30	0.29	0.30	0.30	-	437,200
Feb 12, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	500,200
Feb 11, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	88,000
Feb 10, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	381,100
Feb 9, 2026	0.30	0.31	0.29	0.30	0.30	-1.67%	578,200
Feb 6, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	506,400
Feb 5, 2026	0.36	0.36	0.27	0.30	0.30	-18.06%	4,656,500
Feb 4, 2026	0.36	0.36	0.34	0.36	0.36	1.41%	408,600
Feb 3, 2026	0.36	0.37	0.36	0.36	0.36	-1.39%	368,200
Jan 30, 2026	0.36	0.37	0.36	0.36	0.36	-	257,500
Jan 29, 2026	0.37	0.37	0.36	0.36	0.36	-	155,900
Jan 28, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	301,100
Jan 27, 2026	0.37	0.38	0.37	0.37	0.37	-2.67%	354,400
Jan 26, 2026	0.36	0.38	0.36	0.38	0.38	4.17%	1,894,800
Jan 23, 2026	0.35	0.37	0.35	0.36	0.36	4.35%	1,504,100
Jan 22, 2026	0.33	0.36	0.33	0.35	0.35	4.55%	1,924,700
Jan 21, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	36,700
Jan 20, 2026	0.33	0.34	0.33	0.33	0.33	-	568,400
Jan 19, 2026	0.33	0.34	0.33	0.33	0.33	-	362,700
Jan 16, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	290,700
Jan 15, 2026	0.34	0.34	0.32	0.33	0.33	-1.49%	397,500
Jan 14, 2026	0.31	0.34	0.31	0.34	0.34	9.84%	1,565,600
Jan 13, 2026	0.31	0.32	0.30	0.31	0.31	-1.61%	299,800
Jan 12, 2026	0.31	0.31	0.31	0.31	0.31	-	309,100
Jan 9, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	148,400
Jan 8, 2026	0.31	0.32	0.31	0.32	0.32	-	147,900
Jan 7, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	104,500
Jan 6, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	392,000