AWC Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	0.630	0.635	0.625	0.625	0.602	781,600
2023-11-20	0.640	0.645	0.630	0.630	0.606	334,600
2023-11-17	0.635	0.635	0.620	0.630	0.606	909,800
2023-11-16	0.645	0.665	0.635	0.635	0.611	3,824,700
2023-11-15	0.645	0.650	0.630	0.640	0.616	1,322,200
2023-11-14	0.630	0.640	0.625	0.640	0.616	1,142,000
2023-11-10	0.645	0.645	0.620	0.630	0.606	2,050,200
2023-11-09	0.610	0.660	0.610	0.650	0.626	8,719,500
2023-11-08	0.605	0.610	0.600	0.605	0.582	707,800
2023-11-07	0.610	0.615	0.600	0.605	0.582	1,726,000
2023-11-06	0.595	0.615	0.590	0.610	0.587	2,905,100
2023-11-03	0.550	0.600	0.550	0.595	0.573	3,897,600
2023-11-02	0.545	0.550	0.545	0.550	0.529	165,100
2023-11-01	0.540	0.550	0.535	0.540	0.520	307,500
2023-10-31	0.535	0.545	0.530	0.530	0.510	405,000
2023-10-30	0.540	0.550	0.535	0.535	0.515	70,000
2023-10-27	0.530	0.545	0.530	0.540	0.520	155,600
2023-10-26	0.545	0.545	0.540	0.545	0.525	486,500
2023-10-25	0.555	0.555	0.535	0.545	0.525	165,900
2023-10-24	0.525	0.550	0.525	0.550	0.529	255,500
2023-10-23	0.545	0.545	0.525	0.530	0.510	559,300
2023-10-20	0.540	0.560	0.540	0.545	0.525	463,000
2023-10-19	0.535	0.550	0.535	0.545	0.525	276,200
2023-10-18	0.555	0.555	0.540	0.540	0.520	791,800
2023-10-17	0.555	0.555	0.545	0.555	0.534	782,000
2023-10-16	0.550	0.560	0.540	0.555	0.534	667,200
2023-10-13	0.560	0.565	0.555	0.560	0.539	607,800
2023-10-12	0.560	0.565	0.555	0.565	0.544	720,000
2023-10-11	0.570	0.570	0.560	0.560	0.539	719,500
2023-10-10	0.565	0.570	0.560	0.570	0.549	595,100
2023-10-09	0.570	0.570	0.560	0.560	0.539	750,900
2023-10-06	0.575	0.585	0.565	0.570	0.549	2,071,300
2023-10-05	0.540	0.575	0.540	0.575	0.553	2,493,800
2023-10-04	0.560	0.565	0.545	0.550	0.529	670,600
2023-10-03	0.560	0.560	0.545	0.555	0.534	1,212,400
2023-10-02	0.560	0.575	0.545	0.545	0.525	1,739,800
2023-09-29	0.525	0.555	0.525	0.555	0.534	2,074,500
2023-09-27	0.530	0.540	0.525	0.525	0.505	1,560,000
2023-09-26	0.515	0.540	0.510	0.530	0.510	3,017,000
2023-09-25	0.485	0.505	0.485	0.505	0.486	1,541,700
2023-09-22	0.480	0.480	0.475	0.480	0.462	711,000
2023-09-21	0.475	0.480	0.470	0.480	0.462	619,500
2023-09-20	0.485	0.485	0.475	0.475	0.457	491,900
2023-09-19	0.480	0.485	0.475	0.485	0.467	647,300
2023-09-18	0.495	0.495	0.480	0.480	0.462	165,200
2023-09-15	0.485	0.495	0.480	0.480	0.462	2,140,700
2023-09-14	0.470	0.485	0.470	0.470	0.452	1,526,700
2023-09-13	0.465	0.465	0.460	0.465	0.448	120,800
2023-09-12	0.465	0.465	0.460	0.465	0.448	101,800
2023-09-11	0.460	0.465	0.455	0.460	0.443	136,900
2023-09-08	0.465	0.465	0.450	0.455	0.438	277,100
2023-09-07	0.470	0.475	0.465	0.470	0.452	49,600
2023-09-06	0.460	0.470	0.460	0.470	0.452	443,600
2023-09-05	0.460	0.465	0.450	0.460	0.443	338,300
2023-09-04	0.465	0.465	0.450	0.455	0.438	469,600
2023-09-01	0.455	0.475	0.455	0.465	0.448	1,766,300
2023-08-30	0.505	0.505	0.500	0.505	0.486	201,800
2023-08-29	0.505	0.505	0.495	0.500	0.481	196,900
2023-08-28	0.500	0.505	0.495	0.505	0.486	207,300
2023-08-25	0.505	0.505	0.505	0.505	0.486	94,800

← NewerPage 13 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.