AWC Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.570	0.570	0.555	0.560	0.550	249,100
2025-08-07	0.560	0.565	0.555	0.560	0.550	241,100
2025-08-06	0.560	0.565	0.560	0.560	0.550	282,200
2025-08-05	0.570	0.575	0.555	0.570	0.560	349,400
2025-08-04	0.575	0.575	0.565	0.565	0.555	112,400
2025-08-01	0.570	0.590	0.565	0.575	0.564	230,500
2025-07-31	0.565	0.575	0.555	0.570	0.560	339,100
2025-07-30	0.560	0.570	0.560	0.565	0.555	202,800
2025-07-29	0.565	0.565	0.555	0.560	0.550	858,400
2025-07-28	0.570	0.575	0.565	0.565	0.555	142,500
2025-07-25	0.570	0.580	0.565	0.575	0.564	107,900
2025-07-24	0.565	0.580	0.565	0.570	0.560	425,400
2025-07-23	0.560	0.565	0.560	0.560	0.550	124,400
2025-07-22	0.565	0.565	0.555	0.560	0.550	476,000
2025-07-21	0.575	0.575	0.560	0.565	0.555	222,300
2025-07-18	0.565	0.580	0.560	0.570	0.560	566,100
2025-07-17	0.570	0.570	0.560	0.560	0.550	610,600
2025-07-16	0.575	0.575	0.560	0.570	0.560	303,400
2025-07-15	0.575	0.580	0.570	0.580	0.569	338,000
2025-07-14	0.575	0.580	0.570	0.580	0.569	81,700
2025-07-11	0.575	0.580	0.570	0.580	0.569	327,800
2025-07-10	0.580	0.580	0.570	0.570	0.560	448,800
2025-07-09	0.570	0.580	0.565	0.580	0.569	377,100
2025-07-08	0.555	0.570	0.555	0.565	0.555	321,700
2025-07-07	0.605	0.605	0.550	0.565	0.555	3,556,600
2025-07-04	0.605	0.610	0.600	0.605	0.594	507,400
2025-07-03	0.605	0.615	0.595	0.600	0.589	1,557,100
2025-07-02	0.580	0.610	0.580	0.600	0.589	2,787,400
2025-07-01	0.580	0.610	0.570	0.570	0.560	2,723,900
2025-06-30	0.575	0.590	0.570	0.575	0.564	481,200
2025-06-26	0.560	0.565	0.550	0.565	0.555	516,000
2025-06-25	0.560	0.570	0.560	0.560	0.550	116,700
2025-06-24	0.565	0.570	0.550	0.570	0.560	272,600
2025-06-23	0.560	0.565	0.550	0.560	0.550	450,800
2025-06-20	0.575	0.575	0.565	0.565	0.555	43,200
2025-06-19	0.600	0.600	0.555	0.560	0.550	1,175,900
2025-06-18	0.580	0.600	0.570	0.600	0.589	87,900
2025-06-17	0.610	0.610	0.570	0.580	0.569	439,800
2025-06-16	0.580	0.615	0.580	0.580	0.569	826,100
2025-06-13	0.600	0.600	0.580	0.595	0.584	290,400
2025-06-12	0.595	0.600	0.590	0.595	0.584	47,400
2025-06-11	0.595	0.600	0.590	0.595	0.584	144,400
2025-06-10	0.615	0.615	0.590	0.595	0.584	611,500
2025-06-09	0.605	0.610	0.600	0.610	0.599	231,900
2025-06-06	0.610	0.610	0.600	0.605	0.594	551,200
2025-06-05	0.585	0.610	0.585	0.605	0.594	287,900
2025-06-04	0.595	0.600	0.580	0.600	0.589	417,300
2025-06-03	0.615	0.615	0.585	0.585	0.574	218,100
2025-05-30	0.610	0.630	0.585	0.610	0.599	1,366,800
2025-05-29	0.660	0.660	0.610	0.630	0.618	1,456,600
2025-05-28	0.665	0.665	0.635	0.660	0.648	303,300
2025-05-27	0.660	0.665	0.645	0.660	0.648	199,600
2025-05-26	0.650	0.670	0.650	0.665	0.653	639,600
2025-05-23	0.680	0.680	0.660	0.670	0.658	201,700
2025-05-22	0.695	0.705	0.645	0.660	0.648	1,015,900
2025-05-21	0.715	0.715	0.695	0.695	0.682	129,600
2025-05-20	0.715	0.715	0.700	0.715	0.702	96,800
2025-05-19	0.735	0.735	0.715	0.715	0.702	347,900
2025-05-16	0.740	0.760	0.740	0.745	0.731	52,500
2025-05-15	0.770	0.775	0.740	0.745	0.731	377,700

← NewerPage 6 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.