KLSE:AWANTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	0.32	0.33	0.32	0.32	0.32	-	872,600
Jan 2, 2026	0.31	0.32	0.31	0.32	0.32	5.00%	402,200
Dec 31, 2025	0.30	0.30	0.30	0.30	0.30	-	35,600
Dec 30, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	78,100
Dec 29, 2025	0.31	0.31	0.30	0.30	0.30	-4.84%	255,600
Dec 26, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	66,000
Dec 24, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	10,600
Dec 23, 2025	0.31	0.31	0.30	0.31	0.31	1.64%	408,900
Dec 22, 2025	0.30	0.31	0.30	0.31	0.31	-1.61%	23,800
Dec 19, 2025	0.31	0.31	0.31	0.31	0.31	-	47,200
Dec 18, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	166,100
Dec 17, 2025	0.32	0.32	0.31	0.32	0.32	-	171,700
Dec 16, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	33,500
Dec 15, 2025	0.30	0.33	0.30	0.32	0.32	8.47%	1,035,700
Dec 12, 2025	0.30	0.30	0.29	0.30	0.30	-	153,600
Dec 11, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	154,300
Dec 10, 2025	0.30	0.30	0.30	0.30	0.30	-	60,300
Dec 9, 2025	0.30	0.30	0.30	0.30	0.30	-	148,700
Dec 8, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	1,030,200
Dec 5, 2025	0.30	0.31	0.29	0.29	0.29	-4.92%	226,400
Dec 4, 2025	0.31	0.31	0.30	0.31	0.31	-	89,100
Dec 3, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	114,500
Dec 2, 2025	0.30	0.31	0.30	0.30	0.30	1.69%	30,000
Dec 1, 2025	0.30	0.31	0.29	0.30	0.30	-1.67%	201,800
Nov 28, 2025	0.30	0.30	0.29	0.30	0.30	1.69%	133,100
Nov 27, 2025	0.30	0.31	0.29	0.30	0.30	-1.67%	459,900
Nov 26, 2025	0.30	0.31	0.30	0.30	0.30	1.69%	96,000
Nov 25, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	262,200
Nov 24, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	74,300
Nov 21, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	116,100
Nov 20, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	120,900
Nov 19, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	86,400
Nov 18, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	442,400
Nov 17, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	41,000
Nov 14, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	147,600
Nov 13, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	10,500
Nov 12, 2025	0.32	0.32	0.32	0.32	0.32	-3.08%	30,500
Nov 11, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	92,500
Nov 10, 2025	0.32	0.32	0.32	0.32	0.32	-	100,700
Nov 7, 2025	0.32	0.32	0.32	0.32	0.32	-	44,300
Nov 6, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	214,500