AWC Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.435	0.440	0.435	0.440	0.406	65,000
2022-08-25	0.440	0.445	0.435	0.440	0.406	467,200
2022-08-24	0.445	0.445	0.440	0.445	0.411	84,100
2022-08-23	0.450	0.460	0.440	0.445	0.411	166,300
2022-08-22	0.445	0.455	0.440	0.445	0.411	138,600
2022-08-19	0.450	0.450	0.440	0.450	0.415	71,400
2022-08-18	0.450	0.450	0.440	0.445	0.411	104,700
2022-08-17	0.450	0.460	0.450	0.455	0.420	147,900
2022-08-16	0.460	0.460	0.445	0.450	0.415	97,500
2022-08-15	0.445	0.450	0.445	0.450	0.415	26,100
2022-08-12	0.450	0.450	0.445	0.450	0.415	184,700
2022-08-11	0.445	0.460	0.445	0.450	0.415	146,700
2022-08-10	0.445	0.450	0.435	0.450	0.415	33,000
2022-08-09	0.450	0.450	0.450	0.450	0.415	32,500
2022-08-08	0.450	0.450	0.445	0.450	0.415	30,600
2022-08-05	0.450	0.450	0.450	0.450	0.415	10,000
2022-08-04	0.450	0.450	0.450	0.450	0.415	5,000
2022-08-03	0.450	0.450	0.450	0.450	0.415	5,000
2022-08-02	0.455	0.455	0.455	0.455	0.420	5,100
2022-08-01	0.455	0.460	0.440	0.455	0.420	132,800
2022-07-29	0.455	0.460	0.455	0.455	0.420	105,000
2022-07-28	0.460	0.460	0.430	0.450	0.415	194,700
2022-07-27	0.455	0.455	0.455	0.455	0.420	105,000
2022-07-26	0.455	0.460	0.455	0.460	0.425	64,700
2022-07-25	0.460	0.465	0.460	0.460	0.425	78,900
2022-07-22	0.465	0.465	0.455	0.465	0.429	215,500
2022-07-21	0.460	0.465	0.460	0.465	0.429	82,900
2022-07-20	0.450	0.460	0.450	0.460	0.425	47,900
2022-07-19	0.460	0.460	0.460	0.460	0.425	72,600
2022-07-18	0.455	0.455	0.450	0.455	0.420	62,100
2022-07-15	0.455	0.455	0.440	0.455	0.420	3,400
2022-07-14	0.440	0.455	0.440	0.440	0.406	5,600
2022-07-13	0.455	0.455	0.455	0.455	0.420	1,100
2022-07-12	0.435	0.455	0.435	0.440	0.406	18,200
2022-07-07	0.450	0.460	0.450	0.460	0.425	11,000
2022-07-06	0.460	0.460	0.425	0.460	0.425	84,800
2022-07-05	0.455	0.460	0.450	0.460	0.425	16,000
2022-07-04	0.465	0.465	0.450	0.465	0.429	112,400
2022-07-01	0.430	0.470	0.430	0.470	0.434	40,200
2022-06-30	0.450	0.455	0.450	0.450	0.415	90,900
2022-06-28	0.445	0.450	0.425	0.450	0.415	88,200
2022-06-27	0.450	0.450	0.450	0.450	0.415	74,400
2022-06-24	0.450	0.450	0.450	0.450	0.415	73,400
2022-06-23	0.430	0.450	0.410	0.450	0.415	459,000
2022-06-22	0.430	0.430	0.420	0.430	0.397	140,000
2022-06-21	0.420	0.440	0.420	0.440	0.406	35,900
2022-06-20	0.430	0.435	0.425	0.435	0.402	69,100
2022-06-17	0.425	0.440	0.405	0.430	0.397	163,700
2022-06-16	0.445	0.445	0.400	0.425	0.392	451,800
2022-06-15	0.460	0.460	0.445	0.455	0.420	243,700
2022-06-14	0.435	0.465	0.435	0.460	0.425	65,100
2022-06-13	0.470	0.470	0.450	0.465	0.429	415,200
2022-06-10	0.475	0.480	0.475	0.475	0.438	63,700
2022-06-09	0.475	0.480	0.475	0.475	0.438	6,900
2022-06-08	0.485	0.485	0.480	0.480	0.443	82,300
2022-06-07	0.480	0.490	0.480	0.490	0.452	62,100
2022-06-03	0.480	0.490	0.480	0.485	0.448	90,200
2022-06-02	0.475	0.490	0.475	0.485	0.448	62,800
2022-06-01	0.480	0.490	0.480	0.490	0.452	54,300
2022-05-31	0.475	0.485	0.475	0.485	0.448	30,000

← NewerPage 18 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.