KLSE:AWANTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.26	0.26	0.25	0.25	0.25	-1.96%	234,600
Sep 22, 2026	0.26	0.26	0.25	0.26	0.26	-	693,400
Sep 21, 2026	0.26	0.26	0.25	0.26	0.26	-1.92%	877,200
Sep 18, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	85,800
Sep 17, 2026	0.27	0.27	0.27	0.27	0.27	-	2,000
Sep 15, 2026	0.27	0.27	0.26	0.27	0.27	-	15,200
Sep 14, 2026	0.27	0.27	0.26	0.27	0.27	-	52,500
Sep 11, 2026	0.27	0.27	0.26	0.27	0.27	-	235,100
Sep 10, 2026	0.27	0.27	0.26	0.27	0.27	-	74,400
Sep 9, 2026	0.27	0.27	0.26	0.27	0.27	-	327,600
Sep 8, 2026	0.27	0.27	0.25	0.27	0.27	-1.85%	321,100
Sep 7, 2026	0.27	0.28	0.26	0.27	0.27	-	270,700
Sep 4, 2026	0.28	0.28	0.27	0.27	0.27	-	139,900
Sep 3, 2026	0.29	0.30	0.27	0.27	0.27	-1.82%	303,900
Sep 2, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	153,100
Sep 1, 2026	0.27	0.27	0.26	0.27	0.27	1.89%	117,400
Aug 28, 2026	0.28	0.28	0.26	0.27	0.27	-3.64%	1,015,600
Aug 27, 2026	0.30	0.30	0.28	0.28	0.28	-5.17%	412,500
Aug 26, 2026	0.27	0.30	0.26	0.29	0.29	7.41%	1,654,400
Aug 24, 2026	0.27	0.28	0.27	0.27	0.27	-	272,500
Aug 21, 2026	0.29	0.29	0.27	0.27	0.27	-5.26%	784,200
Aug 20, 2026	0.29	0.30	0.28	0.29	0.29	-1.72%	1,118,600
Aug 19, 2026	0.29	0.29	0.27	0.29	0.29	-	762,400
Aug 18, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	680,100
Aug 17, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	782,800
Aug 14, 2026	0.31	0.31	0.30	0.31	0.31	-	517,300
Aug 13, 2026	0.31	0.31	0.30	0.31	0.31	-	773,200
Aug 12, 2026	0.32	0.32	0.31	0.31	0.31	-	720,800
Aug 11, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	841,600
Aug 10, 2026	0.31	0.31	0.31	0.31	0.31	-	369,600
Aug 7, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	390,400
Aug 6, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	103,500
Aug 5, 2026	0.32	0.32	0.31	0.32	0.32	-	1,199,900
Aug 4, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	1,010,100
Aug 3, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	1,191,600
Jul 31, 2026	0.30	0.31	0.30	0.31	0.31	-	511,700
Jul 30, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	660,200
Jul 29, 2026	0.30	0.32	0.29	0.32	0.32	8.62%	3,902,000
Jul 28, 2026	0.29	0.29	0.28	0.29	0.29	-	36,900
Jul 27, 2026	0.29	0.29	0.29	0.29	0.29	-	45,400
Jul 24, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	142,500
Jul 23, 2026	0.30	0.30	0.30	0.30	0.30	-	139,000
Jul 22, 2026	0.30	0.30	0.30	0.30	0.30	-	946,800
Jul 21, 2026	0.30	0.30	0.28	0.30	0.30	1.69%	1,119,100
Jul 20, 2026	0.30	0.30	0.29	0.30	0.30	-	520,000
Jul 17, 2026	0.30	0.30	0.28	0.30	0.30	-	317,300
Jul 16, 2026	0.29	0.30	0.28	0.30	0.30	5.36%	1,912,400
Jul 15, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	634,200
Jul 14, 2026	0.29	0.30	0.28	0.29	0.29	3.57%	620,900
Jul 13, 2026	0.27	0.29	0.26	0.28	0.28	7.69%	1,130,300