AWC Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	0.455	0.455	0.445	0.450	0.415	759,200
2022-11-24	0.445	0.455	0.445	0.445	0.411	755,200
2022-11-23	0.440	0.445	0.440	0.445	0.411	81,900
2022-11-22	0.440	0.445	0.440	0.440	0.406	469,000
2022-11-21	0.435	0.435	0.430	0.435	0.402	185,400
2022-11-17	0.440	0.445	0.430	0.435	0.402	407,800
2022-11-16	0.430	0.435	0.430	0.430	0.397	313,100
2022-11-15	0.425	0.440	0.425	0.440	0.406	20,800
2022-11-14	0.430	0.430	0.425	0.430	0.397	68,200
2022-11-11	0.430	0.440	0.425	0.430	0.397	150,000
2022-11-10	0.430	0.430	0.430	0.430	0.397	6,000
2022-11-09	0.425	0.430	0.425	0.430	0.397	95,700
2022-11-08	0.425	0.430	0.425	0.430	0.397	9,700
2022-11-07	0.425	0.435	0.425	0.435	0.402	165,500
2022-11-04	0.430	0.430	0.425	0.430	0.397	66,500
2022-11-03	0.425	0.430	0.425	0.430	0.397	40,200
2022-11-02	0.430	0.435	0.430	0.430	0.397	716,800
2022-11-01	0.430	0.430	0.425	0.430	0.397	49,900
2022-10-31	0.430	0.430	0.425	0.430	0.397	77,500
2022-10-28	0.425	0.430	0.425	0.430	0.397	136,000
2022-10-27	0.420	0.430	0.420	0.430	0.397	68,500
2022-10-26	0.430	0.430	0.420	0.420	0.388	294,400
2022-10-25	0.430	0.430	0.430	0.430	0.397	221,000
2022-10-21	0.415	0.430	0.415	0.430	0.397	61,500
2022-10-20	0.430	0.430	0.415	0.430	0.397	12,300
2022-10-19	0.430	0.430	0.430	0.430	0.397	10,000
2022-10-18	0.430	0.430	0.420	0.420	0.388	100,000
2022-10-17	0.415	0.425	0.415	0.425	0.392	153,300
2022-10-14	0.425	0.425	0.425	0.425	0.392	17,900
2022-10-13	0.425	0.425	0.415	0.425	0.392	11,700
2022-10-12	0.435	0.435	0.420	0.425	0.392	105,700
2022-10-11	0.425	0.435	0.425	0.435	0.402	117,600
2022-10-07	0.430	0.430	0.430	0.430	0.397	8,000
2022-10-06	0.430	0.445	0.425	0.430	0.397	882,200
2022-10-05	0.430	0.430	0.425	0.430	0.397	146,900
2022-10-04	0.435	0.435	0.425	0.430	0.397	91,000
2022-10-03	0.425	0.430	0.425	0.430	0.397	89,300
2022-09-30	0.420	0.435	0.420	0.420	0.388	115,000
2022-09-29	0.430	0.430	0.425	0.430	0.397	88,600
2022-09-28	0.430	0.430	0.425	0.430	0.397	104,900
2022-09-27	0.425	0.440	0.425	0.440	0.406	11,700
2022-09-26	0.440	0.445	0.430	0.445	0.411	404,500
2022-09-23	0.450	0.450	0.440	0.450	0.415	35,800
2022-09-22	0.440	0.455	0.440	0.450	0.415	22,100
2022-09-21	0.450	0.450	0.440	0.450	0.415	246,800
2022-09-20	0.455	0.460	0.450	0.455	0.420	219,300
2022-09-19	0.470	0.470	0.450	0.455	0.420	530,100
2022-09-15	0.455	0.485	0.455	0.470	0.434	1,506,900
2022-09-14	0.440	0.455	0.440	0.455	0.420	506,900
2022-09-13	0.430	0.440	0.430	0.440	0.406	110,700
2022-09-12	0.435	0.445	0.430	0.430	0.397	97,700
2022-09-09	0.435	0.440	0.430	0.440	0.406	39,500
2022-09-08	0.435	0.440	0.430	0.435	0.402	74,000
2022-09-07	0.430	0.435	0.430	0.435	0.402	129,100
2022-09-06	0.435	0.440	0.430	0.440	0.406	75,900
2022-09-05	0.430	0.445	0.430	0.445	0.411	22,900
2022-09-02	0.430	0.440	0.430	0.440	0.406	381,600
2022-09-01	0.435	0.440	0.430	0.440	0.406	55,400
2022-08-30	0.440	0.440	0.425	0.440	0.406	138,600
2022-08-29	0.430	0.440	0.430	0.440	0.406	193,000

← NewerPage 17 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.