KLSE:AWANTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	587,500
Apr 27, 2026	0.26	0.27	0.26	0.26	0.26	-1.89%	332,900
Apr 24, 2026	0.27	0.27	0.26	0.27	0.27	-	63,500
Apr 23, 2026	0.27	0.27	0.26	0.27	0.27	-	362,000
Apr 22, 2026	0.27	0.28	0.26	0.27	0.27	-	843,000
Apr 21, 2026	0.27	0.28	0.27	0.27	0.27	1.92%	177,500
Apr 20, 2026	0.28	0.28	0.26	0.26	0.26	-3.70%	416,100
Apr 17, 2026	0.28	0.28	0.27	0.27	0.27	-	242,500
Apr 16, 2026	0.27	0.28	0.26	0.27	0.27	3.85%	514,600
Apr 15, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	564,700
Apr 14, 2026	0.28	0.28	0.26	0.27	0.27	-1.85%	309,300
Apr 13, 2026	0.27	0.27	0.27	0.27	0.27	-	1,000
Apr 10, 2026	0.27	0.27	0.27	0.27	0.27	-	86,700
Apr 9, 2026	0.27	0.27	0.26	0.27	0.27	-1.82%	304,900
Apr 8, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	265,100
Apr 7, 2026	0.26	0.27	0.26	0.27	0.27	1.89%	218,000
Apr 6, 2026	0.27	0.27	0.26	0.27	0.27	-	154,500
Apr 3, 2026	0.27	0.27	0.26	0.27	0.27	-	25,700
Apr 2, 2026	0.27	0.27	0.26	0.27	0.27	-1.85%	48,600
Apr 1, 2026	0.27	0.27	0.27	0.27	0.27	-	144,700
Mar 31, 2026	0.27	0.27	0.27	0.27	0.27	-	46,200
Mar 30, 2026	0.27	0.28	0.27	0.27	0.27	1.89%	139,200
Mar 27, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	68,400
Mar 26, 2026	0.27	0.28	0.27	0.27	0.27	-	122,100
Mar 25, 2026	0.27	0.28	0.27	0.27	0.27	-	149,600
Mar 24, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	41,800
Mar 19, 2026	0.28	0.28	0.28	0.28	0.28	-	26,000
Mar 18, 2026	0.28	0.28	0.28	0.28	0.28	-	76,200
Mar 17, 2026	0.28	0.28	0.27	0.28	0.28	1.82%	65,100
Mar 16, 2026	0.28	0.28	0.27	0.28	0.28	-	44,200
Mar 13, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	62,000
Mar 12, 2026	0.28	0.28	0.27	0.28	0.28	1.82%	208,400
Mar 11, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	29,100
Mar 10, 2026	0.28	0.28	0.28	0.28	0.28	-	343,300
Mar 9, 2026	0.28	0.28	0.27	0.28	0.28	-	393,100
Mar 6, 2026	0.28	0.28	0.28	0.28	0.28	-	157,900
Mar 5, 2026	0.28	0.28	0.28	0.28	0.28	-	83,500
Mar 4, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	157,300
Mar 3, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	103,800
Mar 2, 2026	0.28	0.29	0.28	0.28	0.28	-3.45%	550,100
Feb 27, 2026	0.29	0.30	0.28	0.29	0.29	-1.69%	138,300
Feb 26, 2026	0.29	0.30	0.29	0.30	0.30	-	52,500
Feb 25, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	177,200
Feb 24, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	142,000
Feb 23, 2026	0.30	0.30	0.29	0.30	0.30	-	57,800
Feb 20, 2026	0.30	0.30	0.30	0.30	0.30	-	30,200
Feb 19, 2026	0.30	0.30	0.30	0.30	0.30	-	81,500
Feb 16, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	87,700
Feb 13, 2026	0.30	0.30	0.29	0.30	0.30	-	437,200
Feb 12, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	500,200
Feb 11, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	88,000
Feb 10, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	381,100
Feb 9, 2026	0.30	0.31	0.29	0.30	0.30	-1.67%	578,200
Feb 6, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	506,400
Feb 5, 2026	0.36	0.36	0.27	0.30	0.30	-18.06%	4,656,500
Feb 4, 2026	0.36	0.36	0.34	0.36	0.36	1.41%	408,600
Feb 3, 2026	0.36	0.37	0.36	0.36	0.36	-1.39%	368,200
Jan 30, 2026	0.36	0.37	0.36	0.36	0.36	-	257,500
Jan 29, 2026	0.37	0.37	0.36	0.36	0.36	-	155,900
Jan 28, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	301,100
Jan 27, 2026	0.37	0.38	0.37	0.37	0.37	-2.67%	354,400
Jan 26, 2026	0.36	0.38	0.36	0.38	0.38	4.17%	1,894,800
Jan 23, 2026	0.35	0.37	0.35	0.36	0.36	4.35%	1,504,100
Jan 22, 2026	0.33	0.36	0.33	0.35	0.35	4.55%	1,924,700
Jan 21, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	36,700
Jan 20, 2026	0.33	0.34	0.33	0.33	0.33	-	568,400
Jan 19, 2026	0.33	0.34	0.33	0.33	0.33	-	362,700
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