KLSE:AWANTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	63,600
Oct 24, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	65,700
Oct 23, 2025	0.33	0.33	0.33	0.33	0.33	-2.99%	38,400
Oct 22, 2025	0.33	0.34	0.33	0.34	0.34	-	167,900
Oct 21, 2025	0.34	0.34	0.33	0.34	0.34	-	145,000
Oct 17, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	504,200
Oct 16, 2025	0.34	0.35	0.34	0.34	0.34	-1.45%	72,700
Oct 15, 2025	0.33	0.35	0.33	0.35	0.35	1.47%	192,300
Oct 14, 2025	0.34	0.35	0.34	0.34	0.34	-	1,018,400
Oct 13, 2025	0.34	0.34	0.33	0.34	0.34	-	718,400
Oct 10, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	353,700
Oct 9, 2025	0.34	0.35	0.33	0.35	0.35	2.99%	777,000
Oct 8, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	320,500
Oct 7, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	374,700
Oct 6, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	1,644,700
Oct 3, 2025	0.35	0.35	0.34	0.35	0.35	1.47%	249,300
Oct 2, 2025	0.33	0.35	0.33	0.34	0.34	3.03%	4,606,800
Oct 1, 2025	0.33	0.34	0.33	0.33	0.33	-	306,600
Sep 30, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	911,200
Sep 29, 2025	0.33	0.34	0.33	0.34	0.34	-	2,654,300
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