Yahoo

Mail

Singapore markets open in 5 hours 34 minutes

Straits Times Index
3,330.81
+0.80(+0.02%)
S&P 500
5,348.83
-5.20(-0.10%)
Dow
38,890.41
+83.08(+0.21%)
Nasdaq
17,152.34
-35.57(-0.21%)
Bitcoin USD
70,905.21
-92.09(-0.13%)
CMC Crypto 200
1,518.32
-6.48(-0.43%)

AwanBiru Technology Berhad (5204.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.4500

+0.0150

(+3.45%)

At close: 04:59PM MYT

Time period:

07 Jun 2023 - 07 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2024	0.4350	0.4500	0.4350	0.4500	0.4500	6,980,500
05 Jun 2024	0.4350	0.4400	0.4250	0.4350	0.4350	1,246,800
04 Jun 2024	0.4350	0.4350	0.4200	0.4350	0.4350	3,190,300
31 May 2024	0.4400	0.4550	0.4200	0.4350	0.4350	8,225,100
30 May 2024	0.3800	0.4400	0.3800	0.4350	0.4350	19,838,600
29 May 2024	0.3850	0.4000	0.3800	0.3800	0.3800	1,229,800
28 May 2024	0.4000	0.4000	0.3850	0.3900	0.3900	1,147,800
27 May 2024	0.4050	0.4100	0.3950	0.3950	0.3950	2,203,200
24 May 2024	0.4050	0.4100	0.4000	0.4050	0.4050	2,821,200
23 May 2024	0.4100	0.4150	0.4050	0.4050	0.4050	3,485,800
21 May 2024	0.3850	0.4100	0.3700	0.4050	0.4050	8,612,000
20 May 2024	0.3850	0.3950	0.3800	0.3850	0.3850	2,279,500
17 May 2024	0.3550	0.3900	0.3550	0.3750	0.3750	2,646,400
16 May 2024	0.3850	0.3900	0.3600	0.3600	0.3600	4,830,000
15 May 2024	0.4000	0.4000	0.3850	0.3850	0.3850	2,235,600
14 May 2024	0.3950	0.4100	0.3850	0.3950	0.3950	10,751,500
13 May 2024	0.3800	0.4400	0.3800	0.3950	0.3950	36,940,200
10 May 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
09 May 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
08 May 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
07 May 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
06 May 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
03 May 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
02 May 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
30 Apr 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
29 Apr 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
26 Apr 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
25 Apr 2024	0.2600	0.2800	0.2500	0.2550	0.2550	11,955,500
24 Apr 2024	0.2100	0.2700	0.2100	0.2650	0.2650	12,359,900
23 Apr 2024	0.2250	0.2250	0.2000	0.2100	0.2100	8,682,000
22 Apr 2024	0.2300	0.2450	0.2200	0.2250	0.2250	14,431,200
19 Apr 2024	0.1600	0.2400	0.1500	0.2200	0.2200	64,940,200
18 Apr 2024	0.3200	0.3250	0.3150	0.3200	0.3200	904,100
17 Apr 2024	0.3150	0.3300	0.3150	0.3200	0.3200	1,583,900
16 Apr 2024	0.3350	0.3350	0.3150	0.3150	0.3150	2,250,800
15 Apr 2024	0.3200	0.3400	0.3150	0.3350	0.3350	4,082,500
12 Apr 2024	0.3300	0.3300	0.3050	0.3200	0.3200	5,082,500
09 Apr 2024	0.3650	0.3750	0.3250	0.3300	0.3300	13,037,000
08 Apr 2024	0.3800	0.3800	0.3600	0.3650	0.3650	2,787,300
05 Apr 2024	0.3750	0.3850	0.3750	0.3750	0.3750	664,700
04 Apr 2024	0.3700	0.3900	0.3650	0.3800	0.3800	2,702,900
03 Apr 2024	0.3800	0.3800	0.3700	0.3700	0.3700	1,954,100
02 Apr 2024	0.3900	0.3950	0.3750	0.3800	0.3800	2,310,700
01 Apr 2024	0.3900	0.3950	0.3800	0.3900	0.3900	883,300
29 Mar 2024	0.3950	0.4000	0.3800	0.3850	0.3850	1,283,500
27 Mar 2024	0.4000	0.4050	0.3850	0.3900	0.3900	2,262,600
26 Mar 2024	0.3950	0.4050	0.3900	0.3950	0.3950	2,098,600
25 Mar 2024	0.4050	0.4150	0.3850	0.3900	0.3900	4,195,400
22 Mar 2024	0.3900	0.4050	0.3800	0.4000	0.4000	5,573,400
21 Mar 2024	0.3850	0.3950	0.3800	0.3850	0.3850	4,337,100
20 Mar 2024	0.3800	0.3900	0.3750	0.3800	0.3800	5,277,000
19 Mar 2024	0.3850	0.4050	0.3700	0.3750	0.3750	9,869,100
18 Mar 2024	0.3950	0.3950	0.3600	0.3900	0.3900	8,913,400
15 Mar 2024	0.4550	0.4600	0.3700	0.3900	0.3900	34,135,600
14 Mar 2024	0.5150	0.5550	0.4250	0.4450	0.4450	39,561,200
13 Mar 2024	0.5050	0.5150	0.4850	0.5100	0.5100	5,689,400
12 Mar 2024	0.5150	0.5500	0.5050	0.5050	0.5050	13,567,300
11 Mar 2024	0.4900	0.5250	0.4850	0.5150	0.5150	11,524,100
08 Mar 2024	0.4850	0.4950	0.4750	0.4850	0.4850	2,981,700
07 Mar 2024	0.4850	0.4900	0.4550	0.4850	0.4850	4,744,200
06 Mar 2024	0.4850	0.4950	0.4750	0.4850	0.4850	4,181,200
05 Mar 2024	0.4800	0.4900	0.4700	0.4850	0.4850	3,017,200
04 Mar 2024	0.4550	0.4850	0.4550	0.4800	0.4800	9,308,400
01 Mar 2024	0.4600	0.4650	0.4500	0.4550	0.4550	1,104,500
29 Feb 2024	0.4650	0.4750	0.4550	0.4600	0.4600	2,409,000
28 Feb 2024	0.4550	0.4700	0.4450	0.4650	0.4650	2,905,400
27 Feb 2024	0.4700	0.4700	0.4500	0.4550	0.4550	2,426,200
26 Feb 2024	0.4500	0.4650	0.4350	0.4650	0.4650	7,760,500
23 Feb 2024	0.4200	0.4550	0.4150	0.4500	0.4500	11,752,500
22 Feb 2024	0.4200	0.4250	0.4100	0.4150	0.4150	2,376,100
21 Feb 2024	0.4300	0.4300	0.4150	0.4150	0.4150	1,932,000
20 Feb 2024	0.4150	0.4400	0.4150	0.4300	0.4300	8,839,800
19 Feb 2024	0.4200	0.4250	0.4100	0.4150	0.4150	2,276,600
16 Feb 2024	0.4100	0.4250	0.4000	0.4200	0.4200	5,136,500
15 Feb 2024	0.3800	0.4100	0.3700	0.4100	0.4100	11,259,500
14 Feb 2024	0.3800	0.3900	0.3750	0.3800	0.3800	4,803,300
13 Feb 2024	0.3800	0.3950	0.3650	0.3750	0.3750	9,003,900
09 Feb 2024	0.3350	0.3500	0.3300	0.3450	0.3450	1,463,400
08 Feb 2024	0.3400	0.3450	0.3350	0.3350	0.3350	1,320,400
07 Feb 2024	0.3450	0.3500	0.3350	0.3450	0.3450	572,800
06 Feb 2024	0.3500	0.3650	0.3400	0.3400	0.3400	2,119,800
05 Feb 2024	0.3500	0.3550	0.3400	0.3450	0.3450	1,118,000
02 Feb 2024	0.3750	0.3750	0.3450	0.3550	0.3550	2,558,300
31 Jan 2024	0.3750	0.3800	0.3600	0.3750	0.3750	1,908,200
30 Jan 2024	0.3900	0.3900	0.3750	0.3800	0.3800	890,700
29 Jan 2024	0.3800	0.3950	0.3650	0.3900	0.3900	3,980,000
26 Jan 2024	0.3750	0.3900	0.3750	0.3800	0.3800	3,361,200
24 Jan 2024	0.3700	0.3800	0.3650	0.3800	0.3800	1,742,200
23 Jan 2024	0.3700	0.3850	0.3650	0.3750	0.3750	2,540,100
22 Jan 2024	0.3650	0.3750	0.3500	0.3700	0.3700	1,881,000
19 Jan 2024	0.3400	0.3750	0.3400	0.3650	0.3650	1,590,300
18 Jan 2024	0.3400	0.3600	0.3000	0.3400	0.3400	3,891,500
17 Jan 2024	0.3650	0.3800	0.3300	0.3400	0.3400	4,679,200
16 Jan 2024	0.3800	0.3850	0.3550	0.3700	0.3700	3,909,500
15 Jan 2024	0.3750	0.3800	0.3700	0.3800	0.3800	1,421,400
12 Jan 2024	0.3950	0.3950	0.3750	0.3750	0.3750	4,202,700
11 Jan 2024	0.3850	0.4000	0.3850	0.3900	0.3900	6,629,800
10 Jan 2024	0.3850	0.3900	0.3700	0.3800	0.3800	3,264,600
09 Jan 2024	0.3950	0.4050	0.3800	0.3850	0.3850	3,493,500
08 Jan 2024	0.4100	0.4200	0.3900	0.4000	0.4000	3,767,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,330.81+0.80(+0.02%)

S&P 5005,348.83-5.20(-0.10%)

Dow38,890.41+83.08(+0.21%)

Nasdaq17,152.34-35.57(-0.21%)

Bitcoin USD70,905.21-92.09(-0.13%)

CMC Crypto 2001,518.32-6.48(-0.43%)

AwanBiru Technology Berhad (5204.KL)

Straits Times Index
3,330.81
+0.80(+0.02%)

S&P 500
5,348.83
-5.20(-0.10%)

Dow
38,890.41
+83.08(+0.21%)

Nasdaq
17,152.34
-35.57(-0.21%)

Bitcoin USD
70,905.21
-92.09(-0.13%)

CMC Crypto 200
1,518.32
-6.48(-0.43%)