AwanBiru Technology Berhad (KLSE:AWANTEC)
Malaysia · Delayed Price · Currency is MYR 0.3350
+0.0100 (3.08%)
At close: Sep 26, 2025
KLSE:AWANTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.08% | 1,587,300 |
| Sep 25, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 3.17% | 1,439,100 |
| Sep 24, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 1,005,700 |
| Sep 23, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 403,900 |
| Sep 22, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 575,700 |
| Sep 19, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 73,500 |
| Sep 18, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 1,036,200 |
| Sep 17, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 493,000 |
| Sep 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 155,600 |
| Sep 11, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 328,700 |
| Sep 10, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.17% | 498,900 |
| Sep 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.61% | 52,100 |
| Sep 8, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 130,900 |
| Sep 4, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.28% | 195,800 |
| Sep 3, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.61% | 262,500 |
| Sep 2, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -4.62% | 1,139,600 |
| 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 |