AWC Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.720	0.730	0.700	0.705	0.692	523,600
2025-11-06	0.715	0.740	0.715	0.730	0.717	565,900
2025-11-05	0.715	0.725	0.680	0.715	0.702	1,298,400
2025-11-04	0.770	0.770	0.700	0.720	0.707	2,468,300
2025-11-03	0.755	0.770	0.755	0.755	0.741	1,107,500
2025-10-31	0.770	0.775	0.755	0.755	0.741	1,417,600
2025-10-30	0.770	0.785	0.755	0.760	0.746	3,246,100
2025-10-29	0.730	0.775	0.730	0.770	0.756	5,256,000
2025-10-28	0.745	0.750	0.720	0.725	0.712	1,752,700
2025-10-27	0.700	0.750	0.700	0.745	0.731	4,634,500
2025-10-24	0.670	0.700	0.670	0.695	0.682	639,100
2025-10-23	0.675	0.685	0.665	0.665	0.653	200,900
2025-10-22	0.695	0.700	0.675	0.675	0.663	272,000
2025-10-21	0.690	0.705	0.690	0.695	0.682	484,000
2025-10-17	0.705	0.710	0.680	0.685	0.672	611,900
2025-10-16	0.705	0.720	0.690	0.715	0.702	1,361,800
2025-10-15	0.695	0.715	0.695	0.700	0.687	566,300
2025-10-14	0.685	0.720	0.685	0.695	0.682	1,565,200
2025-10-13	0.670	0.690	0.660	0.685	0.672	836,200
2025-10-10	0.700	0.700	0.675	0.690	0.677	553,700
2025-10-09	0.690	0.700	0.685	0.690	0.677	675,500
2025-10-08	0.660	0.700	0.650	0.690	0.677	1,345,600
2025-10-07	0.665	0.665	0.645	0.660	0.648	1,345,000
2025-10-06	0.695	0.695	0.660	0.665	0.653	1,118,900
2025-10-03	0.710	0.710	0.695	0.695	0.682	509,000
2025-10-02	0.700	0.715	0.695	0.700	0.687	1,891,300
2025-10-01	0.705	0.705	0.690	0.700	0.687	1,208,400
2025-09-30	0.650	0.705	0.640	0.695	0.682	3,709,100
2025-09-29	0.645	0.655	0.640	0.650	0.638	634,600
2025-09-26	0.655	0.655	0.640	0.645	0.633	976,400
2025-09-25	0.650	0.670	0.650	0.655	0.643	1,127,900
2025-09-24	0.660	0.660	0.640	0.650	0.638	1,480,500
2025-09-23	0.640	0.660	0.640	0.660	0.648	3,097,300
2025-09-22	0.600	0.635	0.600	0.635	0.623	2,976,900
2025-09-19	0.580	0.605	0.580	0.600	0.589	2,950,500
2025-09-18	0.540	0.580	0.540	0.580	0.569	946,700
2025-09-17	0.540	0.540	0.530	0.535	0.525	740,100
2025-09-12	0.530	0.540	0.530	0.540	0.530	115,500
2025-09-11	0.520	0.535	0.520	0.535	0.525	442,500
2025-09-10	0.535	0.535	0.515	0.520	0.510	400,600
2025-09-09	0.520	0.530	0.520	0.530	0.520	192,300
2025-09-08	0.505	0.520	0.505	0.520	0.510	131,300
2025-09-04	0.510	0.510	0.505	0.505	0.496	155,100
2025-09-03	0.510	0.510	0.510	0.510	0.501	168,700
2025-09-02	0.510	0.510	0.500	0.510	0.501	469,000
2025-08-29	0.545	0.545	0.510	0.510	0.501	1,791,100
2025-08-28	0.540	0.545	0.530	0.535	0.525	374,200
2025-08-27	0.540	0.555	0.525	0.530	0.520	1,535,900
2025-08-26	0.535	0.540	0.530	0.540	0.530	343,000
2025-08-25	0.540	0.540	0.530	0.535	0.525	308,900
2025-08-22	0.545	0.545	0.540	0.540	0.530	160,500
2025-08-21	0.550	0.550	0.535	0.545	0.535	687,600
2025-08-20	0.550	0.555	0.545	0.550	0.540	200,400
2025-08-19	0.560	0.560	0.550	0.550	0.540	176,100
2025-08-18	0.560	0.565	0.555	0.565	0.555	198,400
2025-08-15	0.560	0.565	0.555	0.555	0.545	378,200
2025-08-14	0.560	0.560	0.550	0.560	0.550	518,600
2025-08-13	0.565	0.570	0.550	0.560	0.550	928,100
2025-08-12	0.555	0.565	0.555	0.565	0.555	669,000
2025-08-11	0.560	0.570	0.555	0.555	0.545	1,034,900

← NewerPage 5 of 21 · 1,230 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.