AWC Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	1.150	1.180	1.120	1.180	1.136	2,996,600
2024-05-17	1.090	1.150	1.060	1.150	1.107	4,089,200
2024-05-16	1.090	1.140	1.050	1.070	1.030	5,277,800
2024-05-15	1.090	1.090	1.050	1.090	1.049	2,122,500
2024-05-14	0.980	1.100	0.980	1.080	1.039	12,534,700
2024-05-13	0.995	1.000	0.960	0.970	0.934	1,769,100
2024-05-10	0.975	0.995	0.975	0.995	0.958	1,040,500
2024-05-09	0.980	0.995	0.975	0.990	0.953	827,500
2024-05-08	1.000	1.010	0.965	1.000	0.962	2,053,500
2024-05-07	0.980	1.020	0.975	1.010	0.972	4,265,800
2024-05-06	0.975	0.980	0.955	0.980	0.943	2,178,000
2024-05-03	0.975	0.975	0.955	0.975	0.938	1,134,200
2024-05-02	0.970	0.990	0.955	0.975	0.938	3,411,700
2024-04-30	0.950	1.000	0.950	0.975	0.938	10,851,000
2024-04-29	0.950	0.950	0.920	0.950	0.914	1,792,700
2024-04-26	0.935	0.945	0.920	0.935	0.900	1,610,700
2024-04-25	0.920	0.945	0.920	0.935	0.900	2,805,300
2024-04-24	0.910	0.940	0.900	0.920	0.885	2,945,300
2024-04-23	0.925	0.925	0.900	0.915	0.881	2,342,500
2024-04-22	0.925	0.940	0.910	0.925	0.890	2,138,300
2024-04-19	0.935	0.935	0.895	0.925	0.890	3,611,900
2024-04-18	0.930	0.940	0.910	0.925	0.890	2,750,700
2024-04-17	0.930	0.950	0.915	0.940	0.905	3,535,700
2024-04-16	0.935	0.950	0.885	0.920	0.885	6,492,000
2024-04-15	0.910	0.960	0.895	0.950	0.914	9,284,100
2024-04-12	0.905	0.945	0.895	0.925	0.890	6,831,800
2024-04-09	0.880	0.920	0.860	0.905	0.871	7,359,100
2024-04-08	0.830	0.890	0.830	0.885	0.852	14,487,600
2024-04-05	0.800	0.815	0.780	0.815	0.784	4,230,800
2024-04-04	0.795	0.820	0.765	0.800	0.770	13,290,800
2024-04-03	0.735	0.835	0.735	0.820	0.789	31,607,000
2024-04-02	0.650	0.690	0.650	0.665	0.640	7,146,800
2024-04-01	0.635	0.655	0.635	0.650	0.626	1,255,900
2024-03-29	0.635	0.645	0.630	0.630	0.606	696,800
2024-03-27	0.655	0.660	0.630	0.635	0.611	2,457,100
2024-03-26	0.640	0.665	0.625	0.655	0.630	1,889,900
2024-03-25	0.630	0.640	0.625	0.640	0.616	618,600
2024-03-22	0.605	0.640	0.605	0.630	0.606	1,364,000
2024-03-21	0.600	0.610	0.595	0.605	0.582	237,800
2024-03-20	0.585	0.600	0.585	0.600	0.577	128,000
2024-03-19	0.590	0.610	0.580	0.600	0.577	389,600
2024-03-18	0.600	0.600	0.585	0.600	0.577	347,400
2024-03-15	0.600	0.600	0.595	0.600	0.577	138,300
2024-03-14	0.605	0.605	0.600	0.605	0.582	168,700
2024-03-13	0.610	0.610	0.605	0.605	0.582	168,100
2024-03-12	0.625	0.625	0.610	0.615	0.592	88,000
2024-03-11	0.615	0.620	0.600	0.620	0.597	174,500
2024-03-08	0.620	0.620	0.615	0.615	0.592	332,400
2024-03-07	0.620	0.630	0.615	0.630	0.606	63,800
2024-03-06	0.630	0.630	0.620	0.630	0.606	22,800
2024-03-05	0.625	0.630	0.620	0.630	0.606	42,900
2024-03-04	0.635	0.635	0.620	0.625	0.602	138,300
2024-03-01	0.620	0.630	0.610	0.630	0.606	422,900
2024-02-29	0.625	0.630	0.600	0.630	0.606	1,192,100
2024-02-28	0.630	0.650	0.615	0.630	0.606	899,000
2024-02-27	0.640	0.650	0.615	0.625	0.602	674,100
2024-02-26	0.660	0.660	0.640	0.640	0.616	913,300
2024-02-23	0.660	0.670	0.650	0.665	0.640	150,600
2024-02-22	0.670	0.670	0.650	0.665	0.640	1,203,600
2024-02-21	0.635	0.675	0.630	0.670	0.645	2,598,800

← NewerPage 11 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.