AWC Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.600	0.600	0.595	0.600	0.594	178,200
2026-02-03	0.615	0.615	0.605	0.605	0.599	71,000
2026-01-30	0.580	0.630	0.580	0.615	0.609	2,301,500
2026-01-29	0.585	0.590	0.575	0.580	0.574	379,400
2026-01-28	0.610	0.610	0.575	0.585	0.579	2,557,000
2026-01-27	0.640	0.650	0.595	0.595	0.589	6,092,700
2026-01-26	0.620	0.645	0.610	0.635	0.629	4,883,000
2026-01-23	0.585	0.630	0.585	0.610	0.604	803,900
2026-01-22	0.600	0.600	0.585	0.590	0.584	48,900
2026-01-21	0.590	0.600	0.580	0.600	0.594	298,000
2026-01-20	0.600	0.600	0.580	0.595	0.589	766,600
2026-01-19	0.610	0.615	0.600	0.600	0.594	410,800
2026-01-16	0.615	0.635	0.610	0.615	0.609	919,700
2026-01-15	0.620	0.620	0.600	0.615	0.609	223,600
2026-01-14	0.605	0.625	0.605	0.625	0.619	561,100
2026-01-13	0.620	0.625	0.605	0.605	0.599	401,600
2026-01-12	0.625	0.630	0.615	0.625	0.619	374,100
2026-01-09	0.620	0.630	0.615	0.630	0.624	161,200
2026-01-08	0.625	0.625	0.610	0.620	0.614	512,700
2026-01-07	0.630	0.630	0.615	0.625	0.619	268,500
2026-01-06	0.640	0.650	0.615	0.630	0.624	2,176,500
2026-01-05	0.660	0.680	0.655	0.675	0.668	2,851,800
2026-01-02	0.650	0.660	0.650	0.655	0.649	299,500
2025-12-31	0.650	0.655	0.640	0.650	0.644	172,700
2025-12-30	0.650	0.650	0.645	0.650	0.644	175,300
2025-12-29	0.650	0.660	0.645	0.645	0.639	452,600
2025-12-26	0.660	0.660	0.645	0.645	0.639	360,200
2025-12-24	0.670	0.670	0.650	0.650	0.644	522,600
2025-12-23	0.650	0.670	0.650	0.660	0.654	775,200
2025-12-22	0.615	0.655	0.615	0.650	0.644	1,751,000
2025-12-19	0.620	0.625	0.610	0.610	0.604	339,000
2025-12-18	0.630	0.640	0.615	0.615	0.609	1,205,400
2025-12-17	0.615	0.625	0.610	0.625	0.619	466,800
2025-12-16	0.610	0.620	0.610	0.615	0.609	562,900
2025-12-15	0.585	0.620	0.585	0.615	0.609	1,691,000
2025-12-12	0.570	0.585	0.570	0.580	0.574	224,500
2025-12-11	0.575	0.575	0.545	0.570	0.564	1,477,600
2025-12-10	0.585	0.585	0.565	0.570	0.560	1,306,700
2025-12-09	0.580	0.580	0.570	0.575	0.564	326,700
2025-12-08	0.570	0.580	0.565	0.575	0.564	528,900
2025-12-05	0.590	0.590	0.560	0.565	0.555	1,686,300
2025-12-04	0.615	0.615	0.580	0.585	0.574	1,642,300
2025-12-03	0.605	0.625	0.605	0.610	0.599	1,489,000
2025-12-02	0.595	0.605	0.585	0.590	0.579	636,500
2025-12-01	0.600	0.610	0.590	0.595	0.584	661,400
2025-11-28	0.580	0.600	0.570	0.585	0.574	2,000,000
2025-11-27	0.595	0.595	0.580	0.580	0.569	717,700
2025-11-26	0.590	0.600	0.585	0.590	0.579	684,800
2025-11-25	0.580	0.600	0.580	0.585	0.574	801,000
2025-11-24	0.605	0.605	0.580	0.590	0.579	1,063,000
2025-11-21	0.615	0.615	0.595	0.605	0.594	1,102,500
2025-11-20	0.615	0.625	0.605	0.625	0.613	1,697,300
2025-11-19	0.610	0.615	0.610	0.615	0.604	663,300
2025-11-18	0.625	0.635	0.595	0.610	0.599	2,483,900
2025-11-17	0.625	0.635	0.625	0.625	0.613	398,600
2025-11-14	0.650	0.650	0.610	0.625	0.613	3,148,500
2025-11-13	0.685	0.690	0.640	0.650	0.638	2,665,000
2025-11-12	0.710	0.715	0.685	0.690	0.677	756,200
2025-11-11	0.700	0.710	0.700	0.710	0.697	886,100
2025-11-10	0.700	0.715	0.700	0.705	0.692	432,400

← NewerPage 4 of 5 · 254 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.