AWC Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	0.645	0.645	0.635	0.635	0.611	549,100
2024-02-19	0.660	0.665	0.640	0.650	0.626	1,170,600
2024-02-16	0.615	0.670	0.615	0.655	0.630	6,002,600
2024-02-15	0.575	0.620	0.575	0.615	0.592	1,638,100
2024-02-14	0.565	0.575	0.560	0.575	0.553	1,106,300
2024-02-13	0.550	0.575	0.550	0.570	0.549	792,700
2024-02-09	0.550	0.550	0.545	0.550	0.529	172,100
2024-02-08	0.550	0.575	0.540	0.545	0.525	1,223,400
2024-02-07	0.545	0.555	0.535	0.550	0.529	1,038,700
2024-02-06	0.550	0.555	0.545	0.545	0.525	416,800
2024-02-05	0.550	0.560	0.545	0.550	0.529	364,900
2024-02-02	0.550	0.555	0.525	0.550	0.529	3,141,600
2024-01-31	0.555	0.560	0.545	0.550	0.529	669,200
2024-01-30	0.560	0.570	0.555	0.560	0.539	557,200
2024-01-29	0.595	0.595	0.555	0.560	0.539	2,641,100
2024-01-26	0.595	0.605	0.590	0.600	0.577	359,700
2024-01-24	0.605	0.605	0.590	0.595	0.573	1,097,500
2024-01-23	0.610	0.615	0.605	0.605	0.582	787,700
2024-01-22	0.610	0.615	0.605	0.610	0.587	537,800
2024-01-19	0.605	0.615	0.600	0.610	0.587	529,500
2024-01-18	0.620	0.620	0.590	0.605	0.582	1,819,800
2024-01-17	0.635	0.635	0.615	0.625	0.602	1,117,500
2024-01-16	0.640	0.645	0.625	0.640	0.616	1,269,200
2024-01-15	0.650	0.655	0.640	0.640	0.616	1,112,800
2024-01-12	0.645	0.655	0.640	0.650	0.626	313,600
2024-01-11	0.650	0.660	0.650	0.650	0.626	621,800
2024-01-10	0.665	0.665	0.645	0.655	0.630	671,800
2024-01-09	0.655	0.660	0.645	0.650	0.626	568,100
2024-01-08	0.640	0.650	0.640	0.650	0.626	1,188,700
2024-01-05	0.650	0.655	0.635	0.640	0.616	1,117,400
2024-01-04	0.640	0.650	0.625	0.635	0.611	952,000
2024-01-03	0.625	0.645	0.625	0.645	0.621	951,900
2024-01-02	0.640	0.640	0.620	0.625	0.602	1,108,600
2023-12-29	0.660	0.660	0.640	0.640	0.616	2,039,600
2023-12-28	0.660	0.685	0.655	0.665	0.640	1,652,700
2023-12-27	0.655	0.670	0.655	0.660	0.635	780,600
2023-12-26	0.665	0.665	0.655	0.655	0.630	541,000
2023-12-22	0.665	0.680	0.660	0.665	0.640	1,028,700
2023-12-21	0.655	0.675	0.655	0.670	0.645	1,044,500
2023-12-20	0.670	0.670	0.650	0.655	0.630	1,233,700
2023-12-19	0.665	0.675	0.660	0.665	0.640	1,426,000
2023-12-18	0.655	0.685	0.645	0.665	0.640	2,439,500
2023-12-15	0.645	0.650	0.640	0.650	0.626	590,800
2023-12-14	0.630	0.655	0.630	0.650	0.626	1,496,600
2023-12-13	0.650	0.650	0.635	0.645	0.621	1,091,200
2023-12-12	0.640	0.650	0.630	0.650	0.626	963,000
2023-12-11	0.635	0.645	0.630	0.640	0.616	1,573,700
2023-12-08	0.645	0.655	0.630	0.635	0.611	1,111,200
2023-12-07	0.625	0.650	0.620	0.635	0.611	1,776,900
2023-12-06	0.585	0.625	0.575	0.625	0.602	1,310,500
2023-12-05	0.570	0.585	0.565	0.585	0.563	1,148,600
2023-12-04	0.565	0.580	0.555	0.575	0.553	626,300
2023-12-01	0.555	0.565	0.550	0.565	0.544	726,600
2023-11-30	0.555	0.570	0.550	0.560	0.539	1,064,400
2023-11-29	0.570	0.575	0.550	0.560	0.539	3,673,300
2023-11-28	0.620	0.620	0.570	0.590	0.568	2,371,200
2023-11-27	0.640	0.650	0.620	0.620	0.597	849,900
2023-11-24	0.645	0.650	0.630	0.645	0.621	742,400
2023-11-23	0.630	0.640	0.625	0.635	0.611	822,800
2023-11-22	0.625	0.635	0.625	0.630	0.606	771,500

← NewerPage 12 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.