AWC Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.740	0.770	0.735	0.765	0.751	587,800
2025-05-13	0.740	0.755	0.740	0.745	0.731	510,800
2025-05-09	0.735	0.735	0.725	0.730	0.717	106,200
2025-05-08	0.740	0.740	0.715	0.735	0.721	132,900
2025-05-07	0.735	0.735	0.720	0.725	0.712	121,300
2025-05-06	0.725	0.730	0.720	0.720	0.707	133,600
2025-05-05	0.745	0.755	0.715	0.730	0.717	320,600
2025-05-02	0.740	0.750	0.730	0.740	0.726	232,500
2025-04-30	0.735	0.745	0.725	0.745	0.731	147,400
2025-04-29	0.740	0.740	0.720	0.730	0.717	164,900
2025-04-28	0.740	0.745	0.740	0.740	0.726	152,500
2025-04-25	0.740	0.750	0.740	0.745	0.731	410,200
2025-04-24	0.775	0.775	0.740	0.750	0.736	264,100
2025-04-23	0.710	0.780	0.700	0.755	0.741	1,240,700
2025-04-22	0.715	0.715	0.690	0.695	0.682	657,800
2025-04-21	0.735	0.735	0.715	0.720	0.707	259,400
2025-04-18	0.710	0.735	0.695	0.730	0.717	1,228,700
2025-04-17	0.640	0.720	0.640	0.710	0.697	1,320,500
2025-04-16	0.665	0.665	0.645	0.645	0.633	264,900
2025-04-15	0.670	0.680	0.660	0.665	0.653	426,300
2025-04-14	0.630	0.670	0.630	0.670	0.658	1,076,000
2025-04-11	0.605	0.635	0.575	0.620	0.609	638,900
2025-04-10	0.630	0.650	0.605	0.605	0.594	3,516,200
2025-04-09	0.660	0.660	0.555	0.600	0.589	2,665,800
2025-04-08	0.690	0.720	0.660	0.680	0.667	392,100
2025-04-07	0.715	0.720	0.650	0.685	0.672	1,205,100
2025-04-04	0.780	0.785	0.750	0.750	0.736	248,300
2025-04-03	0.770	0.800	0.765	0.780	0.766	121,000
2025-04-02	0.805	0.805	0.780	0.795	0.780	68,500
2025-03-28	0.795	0.805	0.780	0.795	0.780	220,700
2025-03-27	0.770	0.790	0.755	0.790	0.775	244,400
2025-03-26	0.770	0.780	0.755	0.755	0.741	136,500
2025-03-25	0.770	0.785	0.770	0.770	0.756	200,600
2025-03-24	0.795	0.795	0.760	0.770	0.756	200,100
2025-03-21	0.800	0.800	0.765	0.780	0.766	186,900
2025-03-20	0.785	0.795	0.780	0.790	0.775	159,500
2025-03-19	0.785	0.785	0.770	0.785	0.771	34,400
2025-03-17	0.775	0.785	0.770	0.785	0.771	277,500
2025-03-14	0.745	0.770	0.730	0.765	0.751	439,700
2025-03-13	0.735	0.770	0.735	0.745	0.731	721,400
2025-03-12	0.770	0.785	0.705	0.710	0.697	1,021,600
2025-03-11	0.820	0.820	0.775	0.790	0.768	1,014,800
2025-03-10	0.875	0.875	0.830	0.845	0.822	170,200
2025-03-07	0.880	0.880	0.845	0.845	0.822	321,400
2025-03-06	0.890	0.890	0.850	0.870	0.846	62,900
2025-03-05	0.865	0.880	0.855	0.860	0.836	317,700
2025-03-04	0.890	0.890	0.840	0.850	0.826	640,400
2025-03-03	0.895	0.910	0.885	0.905	0.880	460,100
2025-02-28	0.945	0.945	0.900	0.900	0.875	718,000
2025-02-27	0.940	0.960	0.920	0.950	0.924	475,300
2025-02-26	0.925	0.945	0.920	0.935	0.909	456,500
2025-02-25	0.970	0.970	0.915	0.920	0.894	958,400
2025-02-24	0.995	0.995	0.955	0.970	0.943	463,700
2025-02-21	0.975	1.000	0.960	1.000	0.972	479,400
2025-02-20	1.050	1.050	0.975	0.975	0.948	771,100
2025-02-19	1.050	1.060	0.955	1.050	1.021	3,116,000
2025-02-18	1.070	1.090	1.040	1.050	1.021	1,410,800
2025-02-17	1.040	1.070	1.030	1.060	1.031	1,044,200
2025-02-14	1.060	1.080	1.040	1.040	1.011	457,700
2025-02-13	1.100	1.110	1.030	1.060	1.031	1,351,800

← NewerPage 7 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.