Skip to main content
AwanBiru Technology Berhad (KLSE:AWANTEC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.280
0.00 (0.00%)
At close: Mar 6, 2026

KLSE:AWANTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.280.280.270.280.28-393,100
Mar 6, 20260.280.280.280.280.28-157,900
Mar 5, 20260.280.280.280.280.28-83,500
Mar 4, 20260.290.290.280.280.28-1.75%157,300
Mar 3, 20260.280.290.280.290.291.79%103,800
Mar 2, 20260.280.290.280.280.28-3.45%550,100
Feb 27, 20260.290.300.280.290.29-1.69%138,300
Feb 26, 20260.290.300.290.300.30-52,500
Feb 25, 20260.300.300.290.300.301.72%177,200
Feb 24, 20260.300.300.290.290.29-3.33%142,000
Feb 23, 20260.300.300.290.300.30-57,800
Feb 20, 20260.300.300.300.300.30-30,200
Feb 19, 20260.300.300.300.300.30-81,500
Feb 16, 20260.290.300.290.300.301.69%87,700
Feb 13, 20260.300.300.290.300.30-437,200
Feb 12, 20260.310.310.300.300.30-3.28%500,200
Feb 11, 20260.310.310.300.310.311.67%88,000
Feb 10, 20260.300.310.300.300.301.69%381,100
Feb 9, 20260.300.310.290.300.30-1.67%578,200
Feb 6, 20260.300.300.290.300.301.69%506,400
Feb 5, 20260.360.360.270.300.30-18.06%4,656,500
Feb 4, 20260.360.360.340.360.361.41%408,600
Feb 3, 20260.360.370.360.360.36-1.39%368,200
Jan 30, 20260.360.370.360.360.36-257,500
Jan 29, 20260.370.370.360.360.36-155,900
Jan 28, 20260.370.370.360.360.36-1.37%301,100
Jan 27, 20260.370.380.370.370.37-2.67%354,400
Jan 26, 20260.360.380.360.380.384.17%1,894,800
Jan 23, 20260.350.370.350.360.364.35%1,504,100
Jan 22, 20260.330.360.330.350.354.55%1,924,700
Jan 21, 20260.330.330.330.330.331.54%36,700
Jan 20, 20260.330.340.330.330.33-568,400
Jan 19, 20260.330.340.330.330.33-362,700
Jan 16, 20260.330.340.330.330.33-1.52%290,700
Jan 15, 20260.340.340.320.330.33-1.49%397,500
Jan 14, 20260.310.340.310.340.349.84%1,565,600
Jan 13, 20260.310.320.300.310.31-1.61%299,800
Jan 12, 20260.310.310.310.310.31-309,100
Jan 9, 20260.320.320.310.310.31-1.59%148,400
Jan 8, 20260.310.320.310.320.32-147,900
Jan 7, 20260.320.320.310.320.32-1.56%104,500
Jan 6, 20260.320.320.310.320.321.59%392,000
Jan 5, 20260.320.330.320.320.32-872,600
Jan 2, 20260.310.320.310.320.325.00%402,200
Dec 31, 20250.300.300.300.300.30-35,600
Dec 30, 20250.300.300.300.300.301.69%78,100
Dec 29, 20250.310.310.300.300.30-4.84%255,600
Dec 26, 20250.310.310.310.310.311.64%66,000
Dec 24, 20250.310.310.300.310.31-1.61%10,600
Dec 23, 20250.310.310.300.310.311.64%408,900
Dec 22, 20250.300.310.300.310.31-1.61%23,800
Dec 19, 20250.310.310.310.310.31-47,200
Dec 18, 20250.320.320.310.310.31-1.59%166,100
Dec 17, 20250.320.320.310.320.32-171,700
Dec 16, 20250.320.320.310.320.32-1.56%33,500
Dec 15, 20250.300.330.300.320.328.47%1,035,700
Dec 12, 20250.300.300.290.300.30-153,600
Dec 11, 20250.300.300.290.300.30-1.67%154,300
Dec 10, 20250.300.300.300.300.30-60,300
Dec 9, 20250.300.300.300.300.30-148,700
Dec 8, 20250.300.300.300.300.303.45%1,030,200
Dec 5, 20250.300.310.290.290.29-4.92%226,400
Dec 4, 20250.310.310.300.310.31-89,100
Dec 3, 20250.300.310.300.310.311.67%114,500
Dec 2, 20250.300.310.300.300.301.69%30,000
Dec 1, 20250.300.310.290.300.30-1.67%201,800
Nov 28, 20250.300.300.290.300.301.69%133,100
Nov 27, 20250.300.310.290.300.30-1.67%459,900
Nov 26, 20250.300.310.300.300.301.69%96,000
Nov 25, 20250.300.300.300.300.30-1.67%262,200
Nov 24, 20250.310.310.300.300.30-1.64%74,300
Nov 21, 20250.310.310.300.310.31-1.61%116,100
Nov 20, 20250.320.320.310.310.31-1.59%120,900
Nov 19, 20250.310.320.310.320.321.61%86,400
Nov 18, 20250.320.320.310.310.31-3.13%442,400
Nov 17, 20250.320.320.320.320.321.59%41,000
Nov 14, 20250.320.320.320.320.32-1.56%147,600
Nov 13, 20250.320.320.320.320.321.59%10,500
Nov 12, 20250.320.320.320.320.32-3.08%30,500
Nov 11, 20250.320.330.320.330.331.56%92,500
Nov 10, 20250.320.320.320.320.32-100,700
Nov 7, 20250.320.320.320.320.32-44,300
Nov 6, 20250.320.330.320.320.32-1.54%214,500
Nov 5, 20250.330.330.320.330.33-415,500
Nov 4, 20250.330.340.330.330.33-1.52%68,900
Nov 3, 20250.330.330.330.330.33-35,300
Oct 31, 20250.330.330.330.330.33-118,500
Oct 30, 20250.330.330.330.330.331.54%16,100
Oct 29, 20250.330.340.330.330.33-2.99%267,600
Oct 28, 20250.340.340.330.340.34-209,300
Oct 27, 20250.330.340.330.340.341.52%63,600
Oct 24, 20250.330.330.330.330.331.54%65,700
Oct 23, 20250.330.330.330.330.33-2.99%38,400
Oct 22, 20250.330.340.330.340.34-167,900
Oct 21, 20250.340.340.330.340.34-145,000
Oct 17, 20250.340.340.330.340.34-1.47%504,200
Oct 16, 20250.340.350.340.340.34-1.45%72,700
Oct 15, 20250.330.350.330.350.351.47%192,300
Oct 14, 20250.340.350.340.340.34-1,018,400
Oct 13, 20250.340.340.330.340.34-718,400