KLSE:AWANTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	0.30	0.30	0.29	0.30	0.30	1.69%	133,100
Nov 27, 2025	0.30	0.31	0.29	0.30	0.30	-1.67%	459,900
Nov 26, 2025	0.30	0.31	0.30	0.30	0.30	1.69%	96,000
Nov 25, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	262,200
Nov 24, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	74,300
Nov 21, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	116,100
Nov 20, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	120,900
Nov 19, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	86,400
Nov 18, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	442,400
Nov 17, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	41,000
Nov 14, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	147,600
Nov 13, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	10,500
Nov 12, 2025	0.32	0.32	0.32	0.32	0.32	-3.08%	30,500
Nov 11, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	92,500
Nov 10, 2025	0.32	0.32	0.32	0.32	0.32	-	100,700
Nov 7, 2025	0.32	0.32	0.32	0.32	0.32	-	44,300
Nov 6, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	214,500
Nov 5, 2025	0.33	0.33	0.32	0.33	0.33	-	415,500
Nov 4, 2025	0.33	0.34	0.33	0.33	0.33	-1.52%	68,900
Nov 3, 2025	0.33	0.33	0.33	0.33	0.33	-	35,300
Oct 31, 2025	0.33	0.33	0.33	0.33	0.33	-	118,500
Oct 30, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	16,100
Oct 29, 2025	0.33	0.34	0.33	0.33	0.33	-2.99%	267,600
Oct 28, 2025	0.34	0.34	0.33	0.34	0.34	-	209,300
Oct 27, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	63,600
Oct 24, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	65,700
Oct 23, 2025	0.33	0.33	0.33	0.33	0.33	-2.99%	38,400
Oct 22, 2025	0.33	0.34	0.33	0.34	0.34	-	167,900
Oct 21, 2025	0.34	0.34	0.33	0.34	0.34	-	145,000
Oct 17, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	504,200
Oct 16, 2025	0.34	0.35	0.34	0.34	0.34	-1.45%	72,700
Oct 15, 2025	0.33	0.35	0.33	0.35	0.35	1.47%	192,300
Oct 14, 2025	0.34	0.35	0.34	0.34	0.34	-	1,018,400
Oct 13, 2025	0.34	0.34	0.33	0.34	0.34	-	718,400
Oct 10, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	353,700
Oct 9, 2025	0.34	0.35	0.33	0.35	0.35	2.99%	777,000
Oct 8, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	320,500
Oct 7, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	374,700
Oct 6, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	1,644,700
Oct 3, 2025	0.35	0.35	0.34	0.35	0.35	1.47%	249,300
Oct 2, 2025	0.33	0.35	0.33	0.34	0.34	3.03%	4,606,800
Oct 1, 2025	0.33	0.34	0.33	0.33	0.33	-	306,600
Sep 30, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	911,200
Sep 29, 2025	0.33	0.34	0.33	0.34	0.34	-	2,654,300
Sep 26, 2025	0.33	0.34	0.33	0.34	0.34	3.08%	1,587,300