AWC Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	1.080	1.140	1.080	1.110	1.079	2,949,000
2025-02-10	1.080	1.090	1.070	1.070	1.040	565,400
2025-02-07	1.060	1.080	1.040	1.080	1.050	1,060,300
2025-02-06	1.070	1.070	1.030	1.060	1.031	1,002,400
2025-02-05	1.070	1.090	1.050	1.070	1.040	2,932,400
2025-02-04	1.060	1.090	1.030	1.060	1.031	3,602,800
2025-02-03	1.000	1.040	1.000	1.030	1.001	931,400
2025-01-31	1.000	1.020	0.990	1.000	0.972	125,500
2025-01-28	0.980	1.020	0.955	1.000	0.972	294,500
2025-01-27	1.040	1.040	0.970	0.985	0.958	1,129,400
2025-01-24	1.080	1.080	1.030	1.040	1.011	746,400
2025-01-23	1.060	1.100	1.050	1.080	1.050	2,745,300
2025-01-22	0.945	1.070	0.945	1.060	1.031	4,109,800
2025-01-21	0.920	0.940	0.920	0.930	0.904	115,400
2025-01-20	0.920	0.920	0.910	0.915	0.890	31,300
2025-01-17	0.905	0.910	0.900	0.910	0.885	117,600
2025-01-16	0.905	0.915	0.895	0.910	0.885	62,500
2025-01-15	0.905	0.920	0.900	0.905	0.880	142,100
2025-01-14	0.920	0.940	0.905	0.905	0.880	181,400
2025-01-13	0.950	0.950	0.905	0.915	0.890	192,800
2025-01-10	0.955	0.955	0.930	0.950	0.924	60,400
2025-01-09	0.960	0.960	0.930	0.930	0.904	431,300
2025-01-08	0.955	0.960	0.930	0.960	0.933	551,900
2025-01-07	0.950	0.965	0.950	0.955	0.928	642,200
2025-01-06	0.930	0.970	0.930	0.950	0.924	971,800
2025-01-03	0.910	0.930	0.910	0.930	0.904	774,400
2025-01-02	0.920	0.920	0.905	0.910	0.885	584,900
2024-12-31	0.915	0.920	0.905	0.920	0.894	143,300
2024-12-30	0.895	0.925	0.895	0.915	0.890	409,400
2024-12-27	0.895	0.900	0.885	0.895	0.870	257,500
2024-12-26	0.885	0.895	0.875	0.890	0.865	147,700
2024-12-24	0.885	0.890	0.875	0.875	0.851	144,100
2024-12-23	0.875	0.895	0.875	0.885	0.860	148,900
2024-12-20	0.895	0.895	0.870	0.890	0.865	54,100
2024-12-19	0.900	0.900	0.875	0.880	0.856	130,400
2024-12-18	0.890	0.890	0.880	0.890	0.865	121,400
2024-12-17	0.900	0.910	0.890	0.895	0.870	366,400
2024-12-16	0.925	0.930	0.905	0.915	0.890	384,200
2024-12-13	0.910	0.930	0.910	0.925	0.899	442,100
2024-12-12	0.910	0.925	0.910	0.915	0.890	299,300
2024-12-11	0.915	0.915	0.900	0.910	0.880	74,200
2024-12-10	0.915	0.920	0.890	0.920	0.890	652,300
2024-12-09	0.880	0.930	0.880	0.915	0.885	1,428,100
2024-12-06	0.860	0.880	0.855	0.880	0.851	317,900
2024-12-05	0.880	0.880	0.860	0.870	0.841	127,400
2024-12-04	0.865	0.875	0.855	0.875	0.846	328,700
2024-12-03	0.850	0.855	0.845	0.855	0.827	32,100
2024-12-02	0.855	0.855	0.835	0.855	0.827	97,900
2024-11-29	0.850	0.880	0.840	0.865	0.836	370,200
2024-11-28	0.840	0.850	0.830	0.850	0.822	130,900
2024-11-27	0.840	0.850	0.830	0.835	0.807	91,800
2024-11-26	0.850	0.850	0.830	0.850	0.822	1,204,200
2024-11-25	0.855	0.855	0.835	0.850	0.822	247,200
2024-11-22	0.850	0.865	0.830	0.865	0.836	249,300
2024-11-21	0.850	0.865	0.820	0.860	0.832	392,600
2024-11-20	0.850	0.870	0.840	0.845	0.817	231,200
2024-11-19	0.895	0.895	0.840	0.850	0.822	460,500
2024-11-18	0.830	0.885	0.830	0.885	0.856	198,900
2024-11-14	0.835	0.865	0.835	0.860	0.832	291,400
2024-11-13	0.880	0.880	0.840	0.855	0.827	177,500

← NewerPage 8 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.