AWC Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.680	0.680	0.655	0.660	0.660	2,765,700
2026-10-16	0.680	0.710	0.680	0.685	0.685	4,655,700
2026-10-15	0.695	0.705	0.670	0.675	0.675	3,535,200
2026-10-14	0.690	0.695	0.670	0.690	0.690	1,884,500
2026-10-13	0.660	0.695	0.645	0.690	0.690	3,901,200
2026-10-12	0.665	0.665	0.645	0.660	0.660	2,042,000
2026-10-09	0.635	0.660	0.620	0.650	0.650	2,109,200
2026-10-08	0.665	0.665	0.635	0.635	0.635	2,734,900
2026-10-07	0.690	0.695	0.655	0.660	0.660	2,116,100
2026-10-06	0.675	0.705	0.670	0.695	0.695	4,267,800
2026-10-05	0.655	0.680	0.655	0.675	0.675	1,553,400
2026-10-02	0.670	0.675	0.650	0.655	0.655	1,842,500
2026-10-01	0.685	0.690	0.665	0.670	0.670	1,572,800
2026-09-30	0.675	0.700	0.660	0.685	0.685	4,583,300
2026-09-29	0.620	0.680	0.600	0.670	0.670	5,076,600
2026-09-28	0.635	0.640	0.610	0.615	0.615	1,378,400
2026-09-25	0.635	0.640	0.615	0.630	0.630	1,329,200
2026-09-24	0.595	0.635	0.590	0.635	0.635	3,925,500
2026-09-23	0.595	0.610	0.585	0.595	0.595	1,515,500
2026-09-22	0.575	0.600	0.575	0.595	0.595	2,988,800
2026-09-21	0.575	0.575	0.560	0.575	0.575	900,900
2026-09-18	0.560	0.580	0.560	0.570	0.570	1,289,900
2026-09-17	0.570	0.575	0.560	0.565	0.565	543,200
2026-09-16	0.570	0.570	0.570	0.570	0.570	0
2026-09-15	0.575	0.580	0.560	0.570	0.570	1,046,100
2026-09-14	0.560	0.590	0.555	0.575	0.575	2,056,700
2026-09-11	0.535	0.555	0.530	0.555	0.555	2,016,100
2026-09-10	0.550	0.550	0.530	0.540	0.540	1,441,300
2026-09-09	0.525	0.560	0.525	0.550	0.550	3,497,100
2026-09-08	0.510	0.525	0.505	0.520	0.520	1,643,800
2026-09-07	0.480	0.510	0.475	0.510	0.510	1,695,100
2026-09-04	0.460	0.480	0.460	0.475	0.475	467,500
2026-09-03	0.470	0.470	0.450	0.460	0.460	711,800
2026-09-02	0.480	0.480	0.455	0.460	0.460	311,600
2026-09-01	0.480	0.480	0.465	0.470	0.470	827,200
2026-08-31	0.480	0.480	0.480	0.480	0.480	0
2026-08-28	0.495	0.495	0.480	0.480	0.480	1,054,800
2026-08-27	0.500	0.525	0.485	0.495	0.495	4,188,200
2026-08-26	0.445	0.455	0.440	0.455	0.455	258,400
2026-08-25	0.445	0.445	0.445	0.445	0.445	0
2026-08-24	0.460	0.460	0.445	0.445	0.445	407,300
2026-08-21	0.455	0.460	0.450	0.460	0.460	362,800
2026-08-20	0.455	0.460	0.455	0.460	0.460	462,800
2026-08-19	0.455	0.460	0.450	0.455	0.455	270,700
2026-08-18	0.465	0.465	0.455	0.460	0.460	488,600
2026-08-17	0.455	0.470	0.450	0.470	0.470	1,480,300
2026-08-14	0.440	0.455	0.435	0.450	0.450	1,152,100
2026-08-13	0.435	0.440	0.430	0.435	0.435	862,400
2026-08-12	0.440	0.445	0.435	0.435	0.435	1,677,200
2026-08-11	0.450	0.450	0.440	0.445	0.445	318,600
2026-08-10	0.465	0.475	0.430	0.445	0.445	4,639,100
2026-08-07	0.470	0.480	0.450	0.465	0.465	4,324,600
2026-08-06	0.445	0.450	0.445	0.450	0.450	70,000
2026-08-05	0.440	0.455	0.440	0.440	0.440	444,100
2026-08-04	0.445	0.455	0.440	0.440	0.440	538,900
2026-08-03	0.455	0.455	0.445	0.455	0.455	153,300
2026-07-31	0.450	0.455	0.445	0.455	0.455	144,100
2026-07-30	0.455	0.455	0.450	0.450	0.450	43,000
2026-07-29	0.450	0.455	0.445	0.455	0.455	183,500
2026-07-28	0.450	0.450	0.445	0.450	0.450	78,200

Page 1 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-30	0.0050 MYR
2025-12-11	0.0050 MYR
2025-03-12	0.0075 MYR
2024-12-12	0.0050 MYR
2024-06-14	0.0050 MYR
2023-03-22	0.0050 MYR
2022-12-12	0.0150 MYR
2022-03-22	0.0050 MYR
2021-12-10	0.0100 MYR
2021-03-19	0.0050 MYR
2020-03-10	0.0050 MYR
2019-12-13	0.0100 MYR
2019-04-16	0.0050 MYR

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