AWC Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.450	0.450	0.445	0.450	0.450	260,400
2026-07-24	0.460	0.460	0.450	0.450	0.450	893,700
2026-07-23	0.460	0.460	0.460	0.460	0.460	175,000
2026-07-22	0.460	0.470	0.450	0.460	0.460	522,900
2026-07-21	0.460	0.460	0.455	0.460	0.460	261,600
2026-07-20	0.460	0.460	0.455	0.460	0.460	455,700
2026-07-17	0.460	0.470	0.455	0.460	0.460	257,700
2026-07-16	0.465	0.470	0.455	0.460	0.460	1,756,900
2026-07-15	0.460	0.480	0.460	0.470	0.470	985,000
2026-07-14	0.470	0.470	0.465	0.465	0.465	822,600
2026-07-13	0.480	0.480	0.465	0.470	0.470	225,600
2026-07-10	0.485	0.485	0.485	0.485	0.485	18,100
2026-07-09	0.475	0.485	0.475	0.485	0.485	85,400
2026-07-08	0.485	0.495	0.470	0.475	0.475	378,200
2026-07-07	0.485	0.490	0.485	0.485	0.485	21,400
2026-07-06	0.495	0.500	0.475	0.480	0.480	1,023,400
2026-07-03	0.505	0.505	0.490	0.490	0.490	247,500
2026-07-02	0.500	0.500	0.495	0.495	0.495	64,000
2026-07-01	0.505	0.510	0.500	0.500	0.500	190,400
2026-06-30	0.505	0.510	0.500	0.500	0.500	282,600
2026-06-29	0.510	0.510	0.505	0.505	0.505	22,100
2026-06-26	0.515	0.515	0.500	0.510	0.510	92,100
2026-06-25	0.515	0.515	0.500	0.510	0.510	46,600
2026-06-24	0.515	0.515	0.505	0.515	0.515	56,100
2026-06-23	0.505	0.505	0.505	0.505	0.505	40,000
2026-06-22	0.520	0.520	0.500	0.500	0.500	198,000
2026-06-19	0.520	0.535	0.520	0.520	0.520	90,700
2026-06-18	0.515	0.515	0.510	0.510	0.510	45,700
2026-06-17	0.510	0.510	0.510	0.510	0.510	0
2026-06-16	0.505	0.530	0.505	0.510	0.510	160,200
2026-06-15	0.505	0.520	0.505	0.520	0.520	57,000
2026-06-12	0.505	0.505	0.505	0.505	0.505	145,800
2026-06-11	0.505	0.510	0.505	0.505	0.505	39,500
2026-06-10	0.505	0.515	0.505	0.510	0.510	139,500
2026-06-09	0.505	0.525	0.505	0.525	0.525	13,100
2026-06-08	0.525	0.525	0.505	0.510	0.510	475,400
2026-06-05	0.530	0.535	0.525	0.530	0.530	146,000
2026-06-04	0.530	0.530	0.525	0.530	0.530	70,700
2026-06-03	0.535	0.535	0.515	0.530	0.530	148,600
2026-06-02	0.535	0.535	0.535	0.535	0.535	0
2026-06-01	0.535	0.535	0.535	0.535	0.535	0
2026-05-29	0.530	0.540	0.530	0.535	0.535	105,100
2026-05-28	0.540	0.540	0.530	0.540	0.540	87,800
2026-05-27	0.545	0.545	0.545	0.545	0.545	0
2026-05-26	0.545	0.555	0.545	0.545	0.545	275,700
2026-05-25	0.545	0.545	0.530	0.540	0.540	58,200
2026-05-22	0.530	0.545	0.530	0.545	0.545	48,100
2026-05-21	0.530	0.540	0.530	0.530	0.530	37,500
2026-05-20	0.530	0.545	0.530	0.540	0.540	40,300
2026-05-19	0.540	0.540	0.540	0.540	0.540	108,700
2026-05-18	0.555	0.555	0.550	0.550	0.550	736,300
2026-05-15	0.570	0.570	0.555	0.555	0.555	781,400
2026-05-14	0.555	0.565	0.555	0.555	0.555	147,900
2026-05-13	0.565	0.570	0.560	0.570	0.570	179,500
2026-05-12	0.560	0.570	0.560	0.570	0.570	130,900
2026-05-11	0.565	0.580	0.565	0.580	0.580	123,100
2026-05-08	0.570	0.580	0.565	0.570	0.570	121,300
2026-05-07	0.575	0.585	0.570	0.585	0.585	468,600
2026-05-06	0.565	0.575	0.550	0.575	0.575	162,100
2026-05-05	0.550	0.570	0.540	0.565	0.565	398,100

← NewerPage 2 of 21 · 1,226 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.