AWC Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	0.525	0.530	0.520	0.525	0.480	147,200
2022-02-24	0.510	0.525	0.500	0.525	0.480	520,400
2022-02-23	0.505	0.525	0.505	0.525	0.480	295,400
2022-02-22	0.510	0.515	0.510	0.515	0.470	36,000
2022-02-21	0.525	0.525	0.510	0.520	0.475	370,300
2022-02-18	0.520	0.525	0.510	0.525	0.480	46,000
2022-02-17	0.510	0.525	0.510	0.525	0.480	150,800
2022-02-16	0.510	0.515	0.505	0.510	0.466	104,500
2022-02-15	0.510	0.515	0.510	0.510	0.466	145,900
2022-02-14	0.520	0.520	0.510	0.515	0.470	140,600
2022-02-11	0.515	0.520	0.515	0.520	0.475	80,300
2022-02-10	0.525	0.525	0.515	0.520	0.475	66,000
2022-02-09	0.520	0.525	0.515	0.520	0.475	332,800
2022-02-08	0.525	0.525	0.520	0.520	0.475	51,400
2022-02-07	0.515	0.525	0.515	0.520	0.475	100,000
2022-02-04	0.525	0.530	0.515	0.530	0.484	89,800
2022-02-03	0.510	0.525	0.510	0.525	0.480	87,700
2022-01-31	0.525	0.525	0.510	0.510	0.466	100,700
2022-01-28	0.520	0.525	0.510	0.525	0.480	218,100
2022-01-27	0.520	0.520	0.515	0.520	0.475	82,800
2022-01-26	0.520	0.520	0.505	0.520	0.475	193,100
2022-01-25	0.520	0.525	0.505	0.520	0.475	562,400
2022-01-24	0.520	0.520	0.520	0.520	0.475	150,200
2022-01-21	0.525	0.530	0.515	0.520	0.475	154,000
2022-01-20	0.520	0.530	0.515	0.530	0.484	297,300
2022-01-19	0.540	0.540	0.520	0.530	0.484	697,000
2022-01-17	0.560	0.560	0.530	0.550	0.502	877,400
2022-01-14	0.575	0.575	0.550	0.555	0.507	695,000
2022-01-13	0.585	0.590	0.570	0.575	0.525	1,404,200
2022-01-12	0.560	0.585	0.560	0.585	0.534	2,655,500
2022-01-11	0.560	0.560	0.550	0.560	0.512	311,300
2022-01-10	0.560	0.565	0.550	0.555	0.507	409,700
2022-01-07	0.540	0.565	0.535	0.560	0.512	1,007,900
2022-01-06	0.550	0.550	0.540	0.545	0.498	169,200
2022-01-05	0.550	0.555	0.545	0.550	0.502	1,875,900
2022-01-04	0.555	0.555	0.550	0.550	0.502	859,000
2022-01-03	0.565	0.565	0.550	0.560	0.512	465,000
2021-12-31	0.555	0.560	0.550	0.560	0.512	144,100
2021-12-30	0.560	0.560	0.555	0.555	0.507	101,800
2021-12-29	0.555	0.565	0.545	0.560	0.512	560,300
2021-12-28	0.565	0.565	0.550	0.560	0.512	217,800
2021-12-27	0.570	0.570	0.555	0.565	0.516	510,400
2021-12-24	0.565	0.575	0.555	0.570	0.521	1,295,600
2021-12-23	0.560	0.560	0.545	0.545	0.498	140,700
2021-12-22	0.560	0.560	0.550	0.560	0.512	65,500
2021-12-21	0.545	0.560	0.545	0.560	0.512	283,300
2021-12-20	0.545	0.555	0.545	0.555	0.507	293,000
2021-12-17	0.565	0.565	0.555	0.555	0.507	127,000
2021-12-16	0.550	0.565	0.550	0.565	0.516	429,500
2021-12-15	0.540	0.550	0.535	0.550	0.502	392,800
2021-12-14	0.550	0.550	0.540	0.550	0.502	38,500
2021-12-13	0.550	0.555	0.545	0.555	0.507	225,600
2021-12-10	0.540	0.555	0.525	0.545	0.498	395,200
2021-12-09	0.535	0.555	0.535	0.550	0.493	390,400
2021-12-08	0.550	0.550	0.540	0.545	0.489	273,600
2021-12-07	0.525	0.555	0.525	0.550	0.493	926,600
2021-12-06	0.520	0.525	0.515	0.525	0.471	582,100
2021-12-02	0.515	0.525	0.505	0.525	0.471	636,900
2021-12-01	0.520	0.520	0.505	0.510	0.457	536,300
2021-11-30	0.505	0.520	0.505	0.515	0.462	560,700

← NewerPage 20 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.