Awanbiru Technology Bhd (5204.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

0.4050

+0.0050

(+1.25%)

At close: 04:59PM MYT

Advertisement

Time Period:

Mar 22, 2022 - Mar 22, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 22, 2023	0.4000	0.4100	0.3850	0.4050	0.4050	9,039,200
Mar 21, 2023	0.4150	0.4300	0.4000	0.4000	0.4000	27,733,900
Mar 20, 2023	0.4250	0.4300	0.4000	0.4050	0.4050	15,701,900
Mar 17, 2023	0.4200	0.4300	0.4100	0.4200	0.4200	8,961,400
Mar 16, 2023	0.4350	0.4500	0.4050	0.4100	0.4100	19,759,800
Mar 15, 2023	0.4600	0.4700	0.4300	0.4400	0.4400	26,848,000
Mar 14, 2023	0.4750	0.4850	0.4250	0.4600	0.4600	47,999,700
Mar 13, 2023	0.4100	0.5000	0.4100	0.4700	0.4700	66,544,900
Mar 10, 2023	0.4450	0.4600	0.4200	0.4450	0.4450	30,959,500
Mar 09, 2023	0.3900	0.4700	0.3900	0.4450	0.4450	53,641,000
Mar 08, 2023	0.3800	0.3900	0.3650	0.3900	0.3900	3,769,200
Mar 07, 2023	0.3850	0.3900	0.3700	0.3750	0.3750	1,787,700
Mar 06, 2023	0.4100	0.4150	0.3800	0.3850	0.3850	9,201,300
Mar 03, 2023	0.3650	0.3950	0.3650	0.3950	0.3950	8,493,800
Mar 02, 2023	0.3450	0.3700	0.3400	0.3550	0.3550	3,557,100
Mar 01, 2023	0.3250	0.3450	0.3250	0.3450	0.3450	1,567,000
Feb 28, 2023	0.3450	0.3450	0.3250	0.3350	0.3350	1,820,400
Feb 27, 2023	0.3500	0.3550	0.3450	0.3450	0.3450	492,500
Feb 24, 2023	0.3500	0.3550	0.3450	0.3550	0.3550	1,066,500
Feb 23, 2023	0.3550	0.3600	0.3500	0.3600	0.3600	780,500
Feb 22, 2023	0.3600	0.3600	0.3500	0.3600	0.3600	1,014,300
Feb 21, 2023	0.3700	0.3700	0.3600	0.3600	0.3600	532,300
Feb 20, 2023	0.3650	0.3750	0.3650	0.3700	0.3700	1,017,900
Feb 17, 2023	0.3750	0.3800	0.3650	0.3700	0.3700	1,155,700
Feb 16, 2023	0.3700	0.3850	0.3650	0.3750	0.3750	2,262,800
Feb 15, 2023	0.3700	0.3700	0.3600	0.3700	0.3700	323,100
Feb 14, 2023	0.3600	0.3750	0.3600	0.3700	0.3700	1,226,400
Feb 13, 2023	0.3800	0.3850	0.3600	0.3600	0.3600	2,333,500
Feb 10, 2023	0.3850	0.3900	0.3750	0.3750	0.3750	1,076,300
Feb 09, 2023	0.3800	0.3900	0.3800	0.3900	0.3900	816,200
Feb 08, 2023	0.4000	0.4000	0.3850	0.3850	0.3850	1,935,600
Feb 07, 2023	0.4050	0.4100	0.3950	0.4000	0.4000	1,842,900
Feb 03, 2023	0.4050	0.4100	0.4000	0.4050	0.4050	1,482,500
Feb 02, 2023	0.4000	0.4100	0.3950	0.4050	0.4050	2,543,600
Jan 31, 2023	0.4000	0.4050	0.3950	0.3950	0.3950	801,000
Jan 30, 2023	0.4050	0.4150	0.4000	0.4000	0.4000	1,309,000
Jan 27, 2023	0.4200	0.4250	0.4050	0.4050	0.4050	1,569,900
Jan 26, 2023	0.4000	0.4300	0.4000	0.4200	0.4200	5,144,900
Jan 25, 2023	0.4000	0.4050	0.3900	0.4050	0.4050	2,637,400
Jan 20, 2023	0.3900	0.4000	0.3850	0.3950	0.3950	1,194,200
Jan 19, 2023	0.3950	0.3950	0.3850	0.3900	0.3900	601,700
Jan 18, 2023	0.3850	0.3950	0.3800	0.3950	0.3950	827,300
Jan 17, 2023	0.3850	0.3950	0.3750	0.3850	0.3850	1,620,200
Jan 16, 2023	0.4000	0.4000	0.3850	0.3850	0.3850	1,016,600
Jan 13, 2023	0.3900	0.4050	0.3900	0.4000	0.4000	1,105,200
Jan 12, 2023	0.4050	0.4100	0.3900	0.3950	0.3950	2,212,000
Jan 11, 2023	0.4100	0.4150	0.4050	0.4050	0.4050	2,378,400
Jan 10, 2023	0.4150	0.4150	0.4000	0.4050	0.4050	1,571,800
Jan 09, 2023	0.4200	0.4250	0.4000	0.4150	0.4150	2,812,200
Jan 06, 2023	0.4050	0.4200	0.4000	0.4150	0.4150	4,847,000
Jan 05, 2023	0.4050	0.4200	0.4000	0.4050	0.4050	4,115,300
Jan 04, 2023	0.3700	0.4100	0.3700	0.4050	0.4050	7,330,000
Jan 03, 2023	0.3700	0.3750	0.3650	0.3700	0.3700	1,871,800
Dec 30, 2022	0.3900	0.3950	0.3700	0.3750	0.3750	3,069,200
Dec 29, 2022	0.3800	0.3850	0.3800	0.3850	0.3850	822,900
Dec 28, 2022	0.3950	0.3950	0.3700	0.3850	0.3850	2,274,400
Dec 27, 2022	0.4100	0.4150	0.3900	0.3950	0.3950	2,198,700
Dec 23, 2022	0.4050	0.4100	0.4000	0.4050	0.4050	606,300
Dec 22, 2022	0.4050	0.4150	0.4000	0.4050	0.4050	750,000
Dec 21, 2022	0.3950	0.4150	0.3950	0.4050	0.4050	796,400
Dec 20, 2022	0.4050	0.4050	0.3950	0.4000	0.4000	817,000
Dec 19, 2022	0.4150	0.4200	0.4000	0.4100	0.4100	1,296,200
Dec 16, 2022	0.4250	0.4400	0.4100	0.4150	0.4150	2,595,200
Dec 15, 2022	0.4450	0.4450	0.4350	0.4400	0.4400	964,700
Dec 14, 2022	0.4500	0.4600	0.4400	0.4500	0.4500	1,963,100
Dec 13, 2022	0.4400	0.4550	0.4300	0.4500	0.4500	2,414,800
Dec 12, 2022	0.4500	0.4500	0.4350	0.4400	0.4400	798,800
Dec 09, 2022	0.4450	0.4550	0.4400	0.4450	0.4450	833,300
Dec 08, 2022	0.4450	0.4550	0.4400	0.4450	0.4450	1,593,400
Dec 07, 2022	0.4350	0.4550	0.4350	0.4450	0.4450	4,297,300
Dec 06, 2022	0.4350	0.4350	0.4250	0.4350	0.4350	1,410,400
Dec 05, 2022	0.4400	0.4500	0.4350	0.4400	0.4400	2,122,000
Dec 02, 2022	0.4300	0.4500	0.4300	0.4350	0.4350	5,819,700
Dec 01, 2022	0.4000	0.4400	0.4000	0.4300	0.4300	5,675,400
Nov 30, 2022	0.4100	0.4100	0.3900	0.3900	0.3900	1,117,900
Nov 29, 2022	0.4100	0.4100	0.3950	0.4100	0.4100	921,400
Nov 25, 2022	0.4150	0.4150	0.3900	0.4050	0.4050	2,278,800
Nov 24, 2022	0.3850	0.4150	0.3850	0.4100	0.4100	3,620,900
Nov 23, 2022	0.3900	0.3950	0.3750	0.3750	0.3750	1,470,300
Nov 22, 2022	0.3850	0.3850	0.3700	0.3750	0.3750	951,400
Nov 21, 2022	0.3300	0.3950	0.3300	0.3850	0.3850	3,879,300
Nov 17, 2022	0.3800	0.4050	0.3800	0.3850	0.3850	2,070,800
Nov 16, 2022	0.3950	0.3950	0.3850	0.3850	0.3850	1,836,100
Nov 15, 2022	0.4050	0.4150	0.3950	0.3950	0.3950	2,901,500
Nov 14, 2022	0.4300	0.4300	0.4050	0.4050	0.4050	1,770,500
Nov 11, 2022	0.4250	0.4350	0.4150	0.4250	0.4250	3,931,800
Nov 10, 2022	0.4500	0.4600	0.4050	0.4150	0.4150	10,243,900
Nov 09, 2022	0.4950	0.4950	0.4650	0.4700	0.4700	4,906,400
Nov 08, 2022	0.4900	0.4950	0.4800	0.4900	0.4900	3,142,100
Nov 07, 2022	0.4950	0.5000	0.4800	0.4900	0.4900	5,440,100
Nov 04, 2022	0.5000	0.5300	0.4900	0.4950	0.4950	26,437,500
Nov 03, 2022	0.4900	0.5000	0.4850	0.4950	0.4950	4,976,400
Nov 02, 2022	0.4750	0.5000	0.4700	0.4950	0.4950	8,607,800
Nov 01, 2022	0.4600	0.4700	0.4500	0.4700	0.4700	4,229,300
Oct 31, 2022	0.4800	0.4950	0.4550	0.4600	0.4600	8,826,700
Oct 28, 2022	0.4900	0.4950	0.4800	0.4800	0.4800	6,052,000
Oct 27, 2022	0.5000	0.5100	0.4900	0.4950	0.4950	4,516,800
Oct 26, 2022	0.5100	0.5100	0.4900	0.5000	0.5000	5,571,900
Oct 25, 2022	0.4950	0.5350	0.4900	0.5050	0.5050	25,227,100
Oct 21, 2022	0.4900	0.5050	0.4800	0.4900	0.4900	8,197,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,999.35-3.52(-0.09%)

Dow 3032,532.04-28.56(-0.09%)

Nasdaq11,850.78-9.33(-0.08%)

Russell 20001,770.19-7.55(-0.42%)

Crude Oil69.47-0.20(-0.29%)

Gold1,944.40+3.30(+0.17%)

Awanbiru Technology Bhd (5204.KL)

S&P 500
3,999.35
-3.52(-0.09%)

Dow 30
32,532.04
-28.56(-0.09%)

Nasdaq
11,850.78
-9.33(-0.08%)

Russell 2000
1,770.19
-7.55(-0.42%)

Crude Oil
69.47
-0.20(-0.29%)

Gold
1,944.40
+3.30(+0.17%)