AWC Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	0.565	0.565	0.525	0.530	0.505	431,500
2023-02-27	0.560	0.585	0.550	0.555	0.529	140,400
2023-02-24	0.565	0.565	0.550	0.560	0.534	477,200
2023-02-23	0.570	0.580	0.565	0.575	0.548	347,000
2023-02-22	0.570	0.570	0.565	0.570	0.543	113,400
2023-02-21	0.565	0.575	0.555	0.570	0.543	340,800
2023-02-20	0.580	0.580	0.565	0.570	0.543	255,200
2023-02-17	0.580	0.580	0.555	0.580	0.553	627,200
2023-02-16	0.585	0.600	0.580	0.580	0.553	1,409,600
2023-02-15	0.555	0.590	0.555	0.585	0.558	2,982,500
2023-02-14	0.535	0.560	0.535	0.550	0.524	1,790,900
2023-02-13	0.520	0.540	0.515	0.530	0.505	1,623,000
2023-02-10	0.500	0.515	0.500	0.515	0.491	269,600
2023-02-09	0.505	0.510	0.500	0.505	0.481	200,700
2023-02-08	0.505	0.520	0.505	0.510	0.486	164,600
2023-02-07	0.515	0.515	0.505	0.505	0.481	477,300
2023-02-03	0.495	0.510	0.495	0.510	0.486	444,000
2023-02-02	0.510	0.510	0.495	0.495	0.472	841,200
2023-01-31	0.510	0.515	0.505	0.515	0.491	118,900
2023-01-30	0.515	0.520	0.505	0.520	0.496	435,100
2023-01-27	0.515	0.520	0.515	0.520	0.496	128,500
2023-01-26	0.520	0.520	0.515	0.515	0.491	69,800
2023-01-25	0.510	0.520	0.510	0.520	0.496	164,800
2023-01-20	0.520	0.520	0.510	0.515	0.491	122,100
2023-01-19	0.515	0.520	0.505	0.520	0.496	247,200
2023-01-18	0.525	0.525	0.520	0.520	0.496	87,700
2023-01-17	0.520	0.525	0.520	0.525	0.500	126,200
2023-01-16	0.535	0.535	0.525	0.525	0.500	381,400
2023-01-13	0.505	0.535	0.505	0.530	0.505	1,252,400
2023-01-12	0.510	0.520	0.505	0.505	0.481	552,800
2023-01-11	0.490	0.510	0.490	0.510	0.486	894,600
2023-01-10	0.490	0.490	0.485	0.490	0.467	233,300
2023-01-09	0.490	0.495	0.485	0.490	0.467	835,300
2023-01-06	0.475	0.475	0.465	0.475	0.453	108,900
2023-01-05	0.465	0.475	0.465	0.475	0.453	197,900
2023-01-04	0.465	0.470	0.465	0.470	0.448	83,700
2023-01-03	0.460	0.465	0.460	0.465	0.443	10,500
2022-12-30	0.465	0.470	0.460	0.460	0.438	109,600
2022-12-29	0.465	0.470	0.460	0.470	0.448	61,900
2022-12-28	0.470	0.470	0.455	0.460	0.438	148,400
2022-12-27	0.470	0.475	0.470	0.470	0.448	80,400
2022-12-23	0.480	0.480	0.470	0.475	0.453	248,800
2022-12-22	0.480	0.485	0.480	0.485	0.462	67,800
2022-12-21	0.480	0.490	0.480	0.490	0.467	42,000
2022-12-20	0.485	0.490	0.485	0.485	0.462	125,500
2022-12-19	0.480	0.490	0.480	0.490	0.467	120,200
2022-12-16	0.485	0.495	0.480	0.490	0.467	362,100
2022-12-15	0.490	0.490	0.485	0.490	0.467	178,000
2022-12-14	0.485	0.500	0.485	0.495	0.472	773,100
2022-12-13	0.460	0.480	0.460	0.480	0.457	729,300
2022-12-12	0.470	0.470	0.460	0.465	0.443	771,200
2022-12-09	0.475	0.475	0.470	0.475	0.438	92,400
2022-12-08	0.475	0.475	0.470	0.470	0.434	132,500
2022-12-07	0.480	0.480	0.470	0.480	0.443	404,700
2022-12-06	0.475	0.485	0.475	0.485	0.448	444,500
2022-12-05	0.490	0.490	0.480	0.480	0.443	385,100
2022-12-02	0.485	0.485	0.475	0.485	0.448	443,100
2022-12-01	0.490	0.495	0.480	0.485	0.448	1,676,500
2022-11-30	0.455	0.475	0.455	0.475	0.438	518,300
2022-11-29	0.450	0.460	0.450	0.460	0.425	967,200

← NewerPage 16 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.