AWC Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	0.885	0.885	0.865	0.880	0.851	145,300
2024-11-11	0.865	0.880	0.855	0.865	0.836	285,600
2024-11-08	0.850	0.880	0.825	0.880	0.851	333,500
2024-11-07	0.865	0.870	0.850	0.850	0.822	94,900
2024-11-06	0.855	0.880	0.855	0.870	0.841	267,700
2024-11-05	0.820	0.855	0.815	0.855	0.827	367,200
2024-11-04	0.845	0.845	0.810	0.820	0.793	143,900
2024-11-01	0.825	0.830	0.805	0.820	0.793	392,800
2024-10-30	0.865	0.865	0.820	0.830	0.803	1,185,300
2024-10-29	0.860	0.875	0.855	0.865	0.836	584,600
2024-10-28	0.870	0.870	0.845	0.860	0.832	486,100
2024-10-25	0.905	0.910	0.870	0.870	0.841	644,900
2024-10-24	0.900	0.975	0.895	0.900	0.870	2,624,100
2024-10-23	0.850	0.895	0.850	0.895	0.865	2,015,000
2024-10-22	0.850	0.880	0.845	0.850	0.822	3,976,200
2024-10-21	0.860	0.865	0.845	0.850	0.822	328,100
2024-10-18	0.860	0.860	0.845	0.845	0.817	222,000
2024-10-17	0.865	0.865	0.845	0.860	0.832	562,300
2024-10-16	0.900	0.900	0.850	0.890	0.861	1,200,100
2024-10-15	0.920	0.920	0.875	0.920	0.890	519,000
2024-10-14	0.945	0.945	0.905	0.920	0.890	711,900
2024-10-11	0.970	0.970	0.935	0.945	0.914	403,900
2024-10-10	0.935	0.960	0.935	0.960	0.928	160,500
2024-10-09	0.945	0.945	0.915	0.945	0.914	349,000
2024-10-08	0.975	0.975	0.940	0.945	0.914	475,000
2024-10-07	0.970	0.980	0.935	0.980	0.948	341,700
2024-10-04	0.990	0.990	0.970	0.980	0.948	175,500
2024-10-03	1.040	1.040	0.980	1.000	0.967	163,600
2024-10-02	1.030	1.030	0.995	1.010	0.977	95,400
2024-10-01	1.030	1.030	0.995	1.020	0.986	30,700
2024-09-30	1.000	1.030	0.995	1.030	0.996	167,000
2024-09-27	1.010	1.030	0.980	1.000	0.967	137,000
2024-09-26	1.040	1.040	1.010	1.030	0.996	305,200
2024-09-25	1.080	1.100	1.040	1.060	1.025	439,000
2024-09-24	1.040	1.080	1.040	1.080	1.044	330,400
2024-09-23	1.030	1.050	1.010	1.050	1.015	284,700
2024-09-20	1.030	1.040	1.010	1.030	0.996	226,500
2024-09-19	0.985	1.030	0.985	1.020	0.986	338,500
2024-09-18	0.975	0.980	0.965	0.980	0.948	146,800
2024-09-17	0.960	0.980	0.960	0.980	0.948	98,300
2024-09-13	0.955	0.980	0.955	0.975	0.943	215,100
2024-09-12	0.975	0.975	0.940	0.950	0.919	247,900
2024-09-11	0.950	0.950	0.930	0.950	0.919	322,200
2024-09-10	0.980	0.980	0.950	0.960	0.928	116,400
2024-09-09	0.960	0.980	0.945	0.980	0.948	650,700
2024-09-06	1.000	1.000	0.965	0.980	0.948	629,900
2024-09-05	1.040	1.040	0.985	1.000	0.967	1,099,500
2024-09-04	1.060	1.060	1.010	1.040	1.006	1,262,400
2024-09-03	1.040	1.060	1.030	1.060	1.025	437,500
2024-09-02	1.040	1.060	1.030	1.050	1.015	304,700
2024-08-30	1.070	1.070	1.020	1.050	1.015	505,300
2024-08-29	1.050	1.070	1.030	1.040	1.006	2,061,200
2024-08-28	1.100	1.100	1.020	1.070	1.035	2,566,300
2024-08-27	1.070	1.110	1.050	1.070	1.035	1,433,800
2024-08-26	1.090	1.100	1.060	1.080	1.044	522,400
2024-08-23	1.110	1.120	1.090	1.090	1.054	395,700
2024-08-22	1.180	1.180	1.120	1.120	1.083	559,100
2024-08-21	1.160	1.180	1.140	1.180	1.141	260,900
2024-08-20	1.160	1.160	1.130	1.150	1.112	250,600
2024-08-19	1.160	1.180	1.130	1.150	1.112	341,000

← NewerPage 9 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.