AWC Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.545	0.550	0.545	0.550	0.550	120,900
2026-05-01	0.560	0.560	0.560	0.560	0.560	0
2026-04-30	0.570	0.570	0.550	0.560	0.560	229,900
2026-04-29	0.545	0.575	0.535	0.570	0.570	980,700
2026-04-28	0.525	0.545	0.525	0.545	0.545	1,048,300
2026-04-27	0.530	0.530	0.525	0.525	0.525	70,000
2026-04-24	0.530	0.535	0.530	0.530	0.530	225,900
2026-04-23	0.535	0.540	0.525	0.525	0.525	108,700
2026-04-22	0.545	0.545	0.525	0.530	0.530	216,900
2026-04-21	0.540	0.555	0.540	0.545	0.545	374,000
2026-04-20	0.525	0.550	0.520	0.540	0.540	561,800
2026-04-17	0.520	0.525	0.515	0.525	0.525	135,000
2026-04-16	0.510	0.520	0.510	0.520	0.520	22,200
2026-04-15	0.515	0.515	0.505	0.515	0.515	88,800
2026-04-14	0.515	0.515	0.510	0.515	0.515	35,700
2026-04-13	0.510	0.520	0.510	0.520	0.520	296,000
2026-04-10	0.515	0.525	0.505	0.525	0.525	35,900
2026-04-09	0.525	0.525	0.500	0.515	0.515	157,000
2026-04-08	0.520	0.525	0.520	0.520	0.520	241,800
2026-04-07	0.520	0.520	0.505	0.505	0.505	18,000
2026-04-06	0.525	0.530	0.520	0.520	0.520	188,100
2026-04-03	0.490	0.515	0.490	0.515	0.515	184,100
2026-04-02	0.490	0.495	0.485	0.490	0.490	200,900
2026-04-01	0.495	0.495	0.490	0.490	0.490	81,600
2026-03-31	0.505	0.510	0.450	0.465	0.465	1,304,400
2026-03-30	0.500	0.510	0.500	0.505	0.505	319,000
2026-03-27	0.505	0.515	0.505	0.510	0.505	43,000
2026-03-26	0.515	0.515	0.510	0.510	0.505	45,100
2026-03-25	0.510	0.510	0.505	0.510	0.505	205,900
2026-03-24	0.515	0.515	0.495	0.515	0.510	524,700
2026-03-19	0.525	0.525	0.520	0.520	0.515	54,400
2026-03-18	0.525	0.530	0.520	0.525	0.520	81,700
2026-03-17	0.510	0.520	0.510	0.515	0.510	449,200
2026-03-16	0.510	0.510	0.505	0.510	0.505	146,100
2026-03-13	0.510	0.520	0.510	0.515	0.510	141,000
2026-03-12	0.505	0.510	0.500	0.505	0.500	198,700
2026-03-11	0.505	0.515	0.500	0.505	0.500	852,600
2026-03-10	0.515	0.520	0.500	0.500	0.495	778,900
2026-03-09	0.520	0.520	0.495	0.505	0.500	921,600
2026-03-06	0.525	0.540	0.510	0.530	0.525	351,000
2026-03-05	0.525	0.530	0.505	0.530	0.525	566,900
2026-03-04	0.570	0.570	0.530	0.530	0.525	664,900
2026-03-03	0.565	0.570	0.560	0.560	0.555	190,200
2026-03-02	0.575	0.580	0.560	0.565	0.560	323,100
2026-02-27	0.585	0.585	0.575	0.580	0.574	334,200
2026-02-26	0.590	0.590	0.585	0.585	0.579	142,000
2026-02-25	0.585	0.600	0.585	0.590	0.584	661,300
2026-02-24	0.580	0.585	0.580	0.585	0.579	230,000
2026-02-23	0.585	0.590	0.580	0.580	0.574	111,500
2026-02-20	0.590	0.590	0.585	0.585	0.579	96,800
2026-02-19	0.590	0.605	0.590	0.595	0.589	77,700
2026-02-16	0.585	0.590	0.585	0.590	0.584	12,400
2026-02-13	0.585	0.590	0.585	0.590	0.584	97,400
2026-02-12	0.590	0.590	0.585	0.590	0.584	297,600
2026-02-11	0.590	0.595	0.585	0.590	0.584	104,100
2026-02-10	0.595	0.605	0.585	0.590	0.584	295,800
2026-02-09	0.600	0.610	0.595	0.595	0.589	125,900
2026-02-06	0.590	0.595	0.590	0.595	0.589	56,900
2026-02-05	0.600	0.600	0.585	0.595	0.589	440,800
2026-02-04	0.600	0.600	0.595	0.600	0.594	178,200

← NewerPage 3 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.