AWC Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.480	0.495	0.480	0.480	0.443	78,000
2022-05-27	0.485	0.495	0.480	0.495	0.457	185,900
2022-05-26	0.480	0.500	0.475	0.500	0.461	406,200
2022-05-25	0.505	0.505	0.480	0.485	0.448	69,200
2022-05-24	0.485	0.490	0.485	0.485	0.448	69,900
2022-05-23	0.500	0.500	0.485	0.490	0.452	109,200
2022-05-20	0.495	0.495	0.485	0.490	0.452	153,300
2022-05-19	0.480	0.495	0.480	0.495	0.457	190,500
2022-05-18	0.490	0.495	0.485	0.495	0.457	12,900
2022-05-17	0.495	0.495	0.495	0.495	0.457	144,100
2022-05-13	0.495	0.495	0.490	0.495	0.457	18,000
2022-05-12	0.485	0.495	0.475	0.495	0.457	181,000
2022-05-11	0.480	0.500	0.480	0.500	0.461	15,500
2022-05-10	0.485	0.500	0.480	0.500	0.461	106,400
2022-05-09	0.500	0.500	0.500	0.500	0.461	5,000
2022-05-06	0.495	0.505	0.490	0.505	0.466	111,100
2022-05-05	0.505	0.515	0.500	0.500	0.461	164,700
2022-04-29	0.505	0.510	0.500	0.500	0.461	165,500
2022-04-28	0.500	0.500	0.500	0.500	0.461	72,500
2022-04-27	0.490	0.500	0.490	0.500	0.461	107,100
2022-04-26	0.500	0.505	0.495	0.500	0.461	114,600
2022-04-25	0.510	0.510	0.490	0.500	0.461	209,200
2022-04-22	0.515	0.520	0.510	0.510	0.471	46,700
2022-04-21	0.510	0.525	0.505	0.525	0.485	318,700
2022-04-20	0.500	0.510	0.500	0.510	0.471	84,400
2022-04-18	0.510	0.510	0.490	0.510	0.471	337,000
2022-04-15	0.500	0.510	0.490	0.510	0.471	220,300
2022-04-14	0.500	0.505	0.495	0.505	0.466	158,800
2022-04-13	0.505	0.510	0.495	0.500	0.461	158,600
2022-04-12	0.510	0.510	0.505	0.505	0.466	114,500
2022-04-11	0.510	0.520	0.510	0.515	0.475	370,200
2022-04-08	0.505	0.510	0.505	0.510	0.471	181,100
2022-04-07	0.500	0.505	0.500	0.505	0.466	78,000
2022-04-06	0.500	0.500	0.500	0.500	0.461	80,800
2022-04-05	0.505	0.505	0.495	0.505	0.466	149,100
2022-04-01	0.505	0.505	0.490	0.505	0.466	16,300
2022-03-31	0.495	0.500	0.490	0.495	0.457	52,200
2022-03-30	0.495	0.505	0.495	0.500	0.461	45,100
2022-03-29	0.495	0.505	0.495	0.500	0.461	34,100
2022-03-28	0.510	0.510	0.495	0.505	0.466	44,100
2022-03-25	0.500	0.510	0.500	0.510	0.471	133,700
2022-03-24	0.495	0.495	0.490	0.495	0.457	89,600
2022-03-23	0.495	0.500	0.495	0.500	0.461	35,700
2022-03-22	0.485	0.490	0.485	0.490	0.452	75,900
2022-03-21	0.485	0.490	0.480	0.490	0.448	233,800
2022-03-18	0.485	0.490	0.485	0.490	0.448	5,000
2022-03-17	0.480	0.495	0.480	0.485	0.443	271,400
2022-03-16	0.475	0.480	0.475	0.480	0.439	110,500
2022-03-15	0.480	0.480	0.470	0.470	0.429	169,500
2022-03-14	0.480	0.480	0.470	0.480	0.439	197,400
2022-03-11	0.470	0.480	0.470	0.480	0.439	81,400
2022-03-10	0.485	0.485	0.475	0.475	0.434	219,800
2022-03-09	0.465	0.485	0.465	0.475	0.434	287,900
2022-03-08	0.485	0.495	0.470	0.470	0.429	330,100
2022-03-07	0.505	0.505	0.480	0.485	0.443	578,800
2022-03-04	0.510	0.510	0.505	0.510	0.466	327,500
2022-03-03	0.520	0.520	0.515	0.520	0.475	216,200
2022-03-02	0.530	0.530	0.515	0.520	0.475	54,400
2022-03-01	0.515	0.520	0.515	0.520	0.475	254,600
2022-02-28	0.520	0.525	0.515	0.525	0.480	245,200

← NewerPage 19 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.