Skip to main content
AwanBiru Technology Berhad (KLSE:AWANTEC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.290
-0.015 (-4.92%)
At close: Dec 5, 2025

KLSE:AWANTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.350.350.340.340.34-1.45%353,700
Oct 9, 20250.340.350.330.350.352.99%777,000
Oct 8, 20250.330.340.330.340.341.52%320,500
Oct 7, 20250.340.340.330.330.33-2.94%374,700
Oct 6, 20250.350.350.340.340.34-1.45%1,644,700
Oct 3, 20250.350.350.340.350.351.47%249,300
Oct 2, 20250.330.350.330.340.343.03%4,606,800
Oct 1, 20250.330.340.330.330.33-306,600
Sep 30, 20250.330.340.330.330.33-1.49%911,200
Sep 29, 20250.330.340.330.340.34-2,654,300
Sep 26, 20250.330.340.330.340.343.08%1,587,300
Sep 25, 20250.320.330.310.330.333.17%1,439,100
Sep 24, 20250.310.320.310.320.321.61%1,005,700
Sep 23, 20250.320.320.310.310.31-1.59%403,900
Sep 22, 20250.310.320.310.320.321.61%575,700
Sep 19, 20250.310.320.310.310.31-73,500
Sep 18, 20250.320.320.310.310.31-1.59%1,036,200
Sep 17, 20250.310.320.310.320.321.61%493,000
Sep 12, 20250.310.310.310.310.311.64%155,600
Sep 11, 20250.310.320.300.310.31-328,700
Sep 10, 20250.320.320.300.310.31-3.17%498,900
Sep 9, 20250.320.320.320.320.321.61%52,100
Sep 8, 20250.310.320.310.310.31-1.59%130,900
Sep 4, 20250.310.320.310.320.323.28%195,800
Sep 3, 20250.320.320.310.310.31-1.61%262,500
Sep 2, 20250.310.320.300.310.31-4.62%1,139,600
Aug 29, 20250.340.340.320.330.33-4.41%329,800
Aug 28, 20250.340.350.340.340.34-1,739,800
Aug 27, 20250.320.340.320.340.347.94%1,740,600
Aug 26, 20250.330.330.320.320.32-4.55%526,700
Aug 25, 20250.330.340.330.330.33-602,700
Aug 22, 20250.320.340.320.330.333.13%1,506,300
Aug 21, 20250.300.320.300.320.324.92%3,006,600
Aug 20, 20250.280.310.280.310.318.93%3,755,900
Aug 19, 20250.280.290.280.280.28-67,800
Aug 18, 20250.280.290.280.280.28-1.75%390,000
Aug 15, 20250.290.290.280.290.29-243,800
Aug 14, 20250.290.290.290.290.29-1.72%48,600
Aug 13, 20250.290.290.290.290.29-61,100
Aug 12, 20250.290.290.280.290.291.75%235,200
Aug 11, 20250.290.290.290.290.29-1.72%190,300
Aug 8, 20250.290.290.290.290.29-67,000
Aug 7, 20250.290.290.290.290.29-1.69%81,400
Aug 6, 20250.300.300.290.300.30-207,300
Aug 5, 20250.290.300.290.300.30-81,200
Aug 4, 20250.290.300.290.300.301.72%207,700
Aug 1, 20250.300.300.290.290.29-1.69%161,700
Jul 31, 20250.290.300.290.300.30-197,500
Jul 30, 20250.300.300.290.300.30-30,600
Jul 29, 20250.300.300.290.300.30-291,100
Jul 28, 20250.300.300.300.300.30-1.67%37,200
Jul 25, 20250.300.300.300.300.301.69%98,700
Jul 24, 20250.300.300.300.300.30-61,900
Jul 23, 20250.300.300.300.300.301.72%366,900
Jul 22, 20250.300.300.290.290.29-3.33%281,900
Jul 21, 20250.300.310.300.300.30-1.64%271,800
Jul 18, 20250.310.310.300.310.311.67%201,300
Jul 17, 20250.300.310.300.300.30-1.64%228,200
Jul 16, 20250.300.310.300.310.311.67%701,200
Jul 15, 20250.300.300.300.300.30-78,500
Jul 14, 20250.300.310.300.300.30-1.64%207,800