AWC Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	0.510	0.510	0.505	0.505	0.486	60,000
2023-08-23	0.515	0.515	0.510	0.510	0.491	176,000
2023-08-22	0.515	0.515	0.515	0.515	0.496	42,500
2023-08-21	0.510	0.515	0.510	0.515	0.496	158,500
2023-08-18	0.515	0.515	0.500	0.515	0.496	322,700
2023-08-17	0.510	0.515	0.505	0.510	0.491	387,600
2023-08-16	0.520	0.520	0.510	0.510	0.491	84,000
2023-08-15	0.525	0.525	0.515	0.520	0.500	360,000
2023-08-14	0.520	0.520	0.515	0.520	0.500	202,000
2023-08-11	0.510	0.520	0.510	0.520	0.500	226,200
2023-08-10	0.510	0.510	0.505	0.510	0.491	109,000
2023-08-09	0.510	0.520	0.510	0.520	0.500	240,600
2023-08-08	0.525	0.525	0.515	0.520	0.500	274,700
2023-08-07	0.525	0.525	0.525	0.525	0.505	171,200
2023-08-04	0.520	0.530	0.520	0.525	0.505	793,300
2023-08-03	0.520	0.520	0.510	0.515	0.496	459,800
2023-08-02	0.525	0.525	0.515	0.520	0.500	265,500
2023-08-01	0.520	0.535	0.520	0.520	0.500	984,400
2023-07-31	0.500	0.525	0.500	0.515	0.496	1,051,100
2023-07-28	0.495	0.500	0.495	0.495	0.476	181,700
2023-07-27	0.500	0.500	0.490	0.500	0.481	404,300
2023-07-26	0.495	0.500	0.495	0.500	0.481	637,900
2023-07-25	0.495	0.500	0.490	0.495	0.476	263,000
2023-07-24	0.500	0.505	0.490	0.490	0.472	918,700
2023-07-21	0.500	0.500	0.500	0.500	0.481	568,800
2023-07-20	0.500	0.505	0.500	0.505	0.486	807,300
2023-07-18	0.490	0.500	0.490	0.500	0.481	541,100
2023-07-17	0.490	0.490	0.485	0.485	0.467	61,700
2023-07-14	0.485	0.490	0.485	0.485	0.467	86,500
2023-07-13	0.475	0.485	0.475	0.485	0.467	197,700
2023-07-12	0.480	0.485	0.475	0.475	0.457	32,100
2023-07-11	0.475	0.480	0.475	0.480	0.462	47,500
2023-07-10	0.475	0.485	0.475	0.475	0.457	130,700
2023-07-07	0.470	0.475	0.465	0.470	0.452	103,100
2023-07-06	0.475	0.475	0.465	0.470	0.452	119,500
2023-07-05	0.470	0.475	0.470	0.475	0.457	61,400
2023-07-04	0.475	0.475	0.465	0.465	0.448	175,200
2023-07-03	0.470	0.475	0.470	0.475	0.457	140,200
2023-06-30	0.470	0.470	0.470	0.470	0.452	14,200
2023-06-28	0.470	0.470	0.470	0.470	0.452	40,000
2023-06-27	0.465	0.470	0.465	0.470	0.452	142,600
2023-06-26	0.475	0.475	0.470	0.470	0.452	37,500
2023-06-23	0.475	0.480	0.470	0.470	0.452	55,000
2023-06-22	0.480	0.480	0.475	0.475	0.457	115,100
2023-06-21	0.485	0.485	0.485	0.485	0.467	4,400
2023-06-20	0.470	0.480	0.470	0.470	0.452	297,100
2023-06-19	0.480	0.480	0.470	0.480	0.462	123,400
2023-06-16	0.480	0.480	0.480	0.480	0.462	36,200
2023-06-15	0.480	0.480	0.475	0.480	0.462	110,700
2023-06-14	0.485	0.490	0.485	0.485	0.467	376,900
2023-06-13	0.480	0.480	0.480	0.480	0.462	250,200
2023-06-12	0.480	0.490	0.480	0.480	0.462	38,300
2023-06-09	0.490	0.490	0.490	0.490	0.472	20,000
2023-06-08	0.480	0.490	0.480	0.485	0.467	173,600
2023-06-07	0.495	0.500	0.480	0.485	0.467	615,400
2023-06-06	0.480	0.485	0.480	0.485	0.467	56,800
2023-06-02	0.475	0.485	0.475	0.485	0.467	61,600
2023-06-01	0.480	0.480	0.480	0.480	0.462	35,000
2023-05-31	0.480	0.480	0.480	0.480	0.462	78,000
2023-05-30	0.480	0.485	0.480	0.480	0.462	70,600

← NewerPage 14 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.