AWC Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	1.150	1.180	1.140	1.160	1.122	225,500
2024-08-15	1.190	1.190	1.150	1.150	1.112	267,200
2024-08-14	1.220	1.220	1.160	1.180	1.141	504,100
2024-08-13	1.210	1.210	1.170	1.200	1.160	143,500
2024-08-12	1.190	1.230	1.170	1.200	1.160	862,100
2024-08-09	1.140	1.200	1.130	1.190	1.151	987,100
2024-08-08	1.130	1.140	1.080	1.140	1.102	526,100
2024-08-07	1.130	1.160	1.080	1.150	1.112	1,034,000
2024-08-06	1.080	1.130	1.040	1.130	1.093	1,554,600
2024-08-05	1.160	1.160	1.030	1.110	1.073	5,228,700
2024-08-02	1.270	1.270	1.190	1.190	1.151	1,677,700
2024-08-01	1.270	1.290	1.260	1.280	1.238	680,100
2024-07-31	1.240	1.270	1.240	1.260	1.218	435,200
2024-07-30	1.290	1.300	1.220	1.240	1.199	983,400
2024-07-29	1.250	1.300	1.240	1.290	1.247	1,374,900
2024-07-26	1.270	1.270	1.230	1.240	1.199	1,313,700
2024-07-25	1.260	1.280	1.240	1.280	1.238	621,600
2024-07-24	1.260	1.300	1.260	1.270	1.228	439,600
2024-07-23	1.300	1.320	1.280	1.290	1.247	585,100
2024-07-22	1.340	1.370	1.290	1.300	1.257	2,396,500
2024-07-19	1.290	1.350	1.250	1.340	1.296	2,275,300
2024-07-18	1.300	1.300	1.270	1.290	1.247	1,128,800
2024-07-17	1.330	1.330	1.250	1.300	1.257	1,387,100
2024-07-16	1.320	1.320	1.270	1.320	1.276	3,409,000
2024-07-15	1.290	1.350	1.260	1.320	1.276	4,095,500
2024-07-12	1.280	1.330	1.250	1.280	1.238	4,712,800
2024-07-11	1.160	1.300	1.140	1.280	1.238	9,385,600
2024-07-10	1.070	1.190	1.030	1.160	1.122	3,035,200
2024-07-09	1.070	1.080	1.050	1.070	1.035	348,000
2024-07-05	1.050	1.070	1.040	1.070	1.035	448,000
2024-07-04	1.090	1.090	1.050	1.060	1.025	788,500
2024-07-03	1.010	1.090	1.010	1.090	1.054	1,564,500
2024-07-02	1.020	1.030	1.000	1.010	0.977	1,090,000
2024-07-01	1.060	1.060	1.010	1.020	0.986	535,300
2024-06-28	1.050	1.050	1.020	1.040	1.006	557,100
2024-06-27	1.040	1.050	1.020	1.050	1.015	301,200
2024-06-26	1.050	1.080	1.040	1.040	1.006	758,400
2024-06-25	1.030	1.040	1.010	1.030	0.996	796,800
2024-06-24	1.050	1.050	1.020	1.030	0.996	629,700
2024-06-21	1.090	1.090	1.030	1.060	1.025	763,900
2024-06-20	1.040	1.100	1.040	1.080	1.044	1,559,700
2024-06-19	1.040	1.050	1.010	1.020	0.986	788,500
2024-06-18	1.050	1.060	1.030	1.050	1.015	376,100
2024-06-14	1.040	1.060	1.040	1.050	1.015	421,300
2024-06-13	1.050	1.080	1.030	1.070	1.030	903,500
2024-06-12	1.090	1.110	1.030	1.070	1.030	2,142,100
2024-06-11	1.100	1.120	1.080	1.090	1.049	836,400
2024-06-10	1.090	1.120	1.070	1.120	1.078	1,315,600
2024-06-07	1.100	1.100	1.060	1.080	1.039	738,400
2024-06-06	1.100	1.120	1.090	1.100	1.059	998,400
2024-06-05	1.040	1.120	1.040	1.090	1.049	2,391,800
2024-06-04	1.030	1.060	1.000	1.040	1.001	3,881,800
2024-05-31	1.110	1.110	1.040	1.050	1.010	2,254,900
2024-05-30	1.110	1.140	1.090	1.130	1.087	2,729,400
2024-05-29	1.150	1.150	1.060	1.110	1.068	2,854,300
2024-05-28	1.160	1.160	1.140	1.150	1.107	1,985,200
2024-05-27	1.170	1.170	1.130	1.150	1.107	692,100
2024-05-24	1.190	1.190	1.140	1.170	1.126	1,212,500
2024-05-23	1.170	1.200	1.170	1.190	1.145	2,024,600
2024-05-21	1.180	1.190	1.160	1.170	1.126	911,500

← NewerPage 10 of 21 · 1,227 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.