Aquawalk Group Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.410	0.410	0.385	0.400	0.372	14,078,400
2026-02-04	0.425	0.435	0.400	0.410	0.381	12,302,700
2026-02-03	0.445	0.450	0.425	0.430	0.400	9,565,600
2026-01-30	0.430	0.445	0.425	0.440	0.409	8,929,500
2026-01-29	0.425	0.435	0.415	0.430	0.400	5,572,800
2026-01-28	0.435	0.435	0.420	0.425	0.395	7,506,700
2026-01-27	0.435	0.450	0.430	0.435	0.405	13,835,100
2026-01-26	0.430	0.435	0.410	0.430	0.400	9,793,600
2026-01-23	0.440	0.450	0.430	0.430	0.400	7,986,600
2026-01-22	0.445	0.445	0.430	0.440	0.409	6,539,600
2026-01-21	0.400	0.450	0.400	0.445	0.414	27,138,600
2026-01-20	0.395	0.410	0.390	0.400	0.372	5,089,900
2026-01-19	0.395	0.395	0.395	0.395	0.367	0
2026-01-16	0.410	0.410	0.395	0.395	0.367	4,453,200
2026-01-15	0.400	0.415	0.400	0.410	0.381	6,761,100
2026-01-14	0.400	0.420	0.400	0.405	0.377	13,006,300
2026-01-13	0.405	0.415	0.395	0.400	0.372	10,736,500
2026-01-12	0.410	0.425	0.400	0.405	0.377	17,837,600
2026-01-09	0.415	0.420	0.400	0.410	0.381	14,896,500
2026-01-08	0.380	0.415	0.380	0.415	0.386	20,522,200
2026-01-07	0.410	0.410	0.385	0.385	0.358	11,523,100
2026-01-06	0.400	0.410	0.395	0.405	0.377	12,943,100
2026-01-05	0.390	0.415	0.390	0.395	0.367	21,271,800
2026-01-02	0.360	0.405	0.355	0.390	0.363	30,924,900
2025-12-31	0.360	0.365	0.350	0.360	0.335	2,988,800
2025-12-30	0.360	0.365	0.355	0.360	0.335	1,814,100
2025-12-29	0.370	0.380	0.360	0.360	0.335	8,411,400
2025-12-26	0.350	0.375	0.350	0.370	0.344	7,605,800
2025-12-24	0.350	0.360	0.345	0.350	0.326	5,254,000
2025-12-23	0.350	0.350	0.345	0.350	0.326	1,432,800
2025-12-22	0.350	0.360	0.340	0.345	0.321	6,202,700
2025-12-19	0.340	0.350	0.340	0.345	0.321	5,460,700
2025-12-18	0.345	0.350	0.340	0.340	0.316	5,071,300
2025-12-17	0.345	0.350	0.340	0.350	0.326	2,112,100
2025-12-16	0.345	0.350	0.335	0.350	0.326	9,106,200
2025-12-15	0.360	0.360	0.350	0.350	0.326	1,605,200
2025-12-12	0.360	0.370	0.355	0.360	0.335	6,093,500
2025-12-11	0.350	0.360	0.340	0.360	0.335	4,357,000
2025-12-10	0.355	0.360	0.340	0.355	0.330	5,211,300
2025-12-09	0.360	0.365	0.355	0.355	0.330	1,831,600
2025-12-08	0.375	0.375	0.355	0.365	0.340	3,387,700
2025-12-05	0.365	0.375	0.340	0.375	0.349	10,768,200
2025-12-04	0.360	0.365	0.350	0.360	0.335	4,796,300
2025-12-03	0.370	0.375	0.360	0.360	0.335	3,617,800
2025-12-02	0.380	0.390	0.360	0.370	0.344	14,675,000
2025-12-01	0.345	0.385	0.340	0.380	0.354	29,851,700
2025-11-28	0.335	0.345	0.335	0.345	0.321	11,129,200
2025-11-27	0.340	0.345	0.330	0.335	0.312	5,977,000
2025-11-26	0.350	0.350	0.335	0.340	0.316	4,899,500
2025-11-25	0.355	0.355	0.340	0.345	0.321	9,287,600
2025-11-24	0.350	0.360	0.320	0.360	0.335	28,138,500
2025-11-21	0.340	0.355	0.335	0.345	0.321	30,015,100
2025-11-20	0.375	0.390	0.355	0.355	0.330	68,259,500
2025-11-19	0.300	0.390	0.300	0.380	0.354	340,883,900

← NewerPage 4 of 4 · 234 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0050 MYR
2026-03-18	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.