Skip to main content
Aquawalk Group Berhad (KLSE:AQUAWALK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.245
-0.020 (-7.55%)
At close: Mar 9, 2026

Aquawalk Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.240.250.240.250.25-7.55%11,469,800
Mar 6, 20260.240.270.220.270.2710.42%45,839,900
Mar 5, 20260.250.250.240.240.24-4.00%16,259,300
Mar 4, 20260.270.270.230.250.25-5.66%32,671,300
Mar 3, 20260.290.290.260.270.27-5.36%22,347,700
Mar 2, 20260.270.290.270.280.28-1.75%8,993,600
Feb 27, 20260.290.300.270.290.29-24,521,900
Feb 26, 20260.350.350.280.290.29-20.83%75,905,300
Feb 25, 20260.370.370.360.360.36-2.70%9,333,000
Feb 24, 20260.370.380.360.370.371.37%10,196,000
Feb 23, 20260.380.380.360.370.37-2.67%8,418,000
Feb 20, 20260.390.390.360.380.38-2.60%9,786,400
Feb 19, 20260.380.390.370.390.394.05%7,677,200
Feb 16, 20260.390.400.370.370.37-6.33%6,067,900
Feb 13, 20260.400.400.390.400.40-1.25%3,819,500
Feb 12, 20260.400.400.400.400.40-5,677,600
Feb 11, 20260.410.410.400.400.40-5,785,200
Feb 10, 20260.410.410.390.400.40-2.44%10,108,200
Feb 9, 20260.410.410.400.410.412.50%3,199,600
Feb 6, 20260.400.410.390.400.40-5,752,900
Feb 5, 20260.410.410.390.400.40-2.44%14,078,400
Feb 4, 20260.430.440.400.410.41-4.65%12,302,700
Feb 3, 20260.450.450.430.430.43-2.27%9,565,600
Jan 30, 20260.430.450.430.440.442.33%8,929,500
Jan 29, 20260.430.440.420.430.431.18%5,572,800
Jan 28, 20260.440.440.420.430.43-2.30%7,506,700
Jan 27, 20260.440.450.430.440.441.16%13,835,100
Jan 26, 20260.430.440.410.430.43-9,793,600
Jan 23, 20260.440.450.430.430.43-2.27%7,986,600
Jan 22, 20260.450.450.430.440.44-1.12%6,539,600
Jan 21, 20260.400.450.400.450.4511.25%27,138,600
Jan 20, 20260.400.410.390.400.401.27%5,089,900
Jan 19, 20260.400.400.390.400.40-9,005,500
Jan 16, 20260.410.410.400.400.40-3.66%4,453,200
Jan 15, 20260.400.420.400.410.411.23%6,761,100
Jan 14, 20260.400.420.400.410.411.25%13,006,300
Jan 13, 20260.410.420.400.400.40-1.23%10,736,500
Jan 12, 20260.410.430.400.410.41-1.22%17,837,600
Jan 9, 20260.420.420.400.410.41-1.20%14,896,500
Jan 8, 20260.380.420.380.420.427.79%20,522,200
Jan 7, 20260.410.410.390.390.39-4.94%11,523,100
Jan 6, 20260.400.410.400.410.412.53%12,943,100
Jan 5, 20260.390.420.390.400.401.28%21,271,800
Jan 2, 20260.360.410.360.390.398.33%30,924,900
Dec 31, 20250.360.370.350.360.36-2,988,800
Dec 30, 20250.360.370.360.360.36-1,814,100
Dec 29, 20250.370.380.360.360.36-2.70%8,411,400
Dec 26, 20250.350.380.350.370.375.71%7,605,800
Dec 24, 20250.350.360.350.350.35-5,254,000
Dec 23, 20250.350.350.350.350.351.45%1,432,800
Dec 22, 20250.350.360.340.350.35-6,202,700
Dec 19, 20250.340.350.340.350.351.47%5,460,700
Dec 18, 20250.350.350.340.340.34-2.86%5,071,300
Dec 17, 20250.350.350.340.350.35-2,112,100
Dec 16, 20250.350.350.340.350.35-9,106,200
Dec 15, 20250.360.360.350.350.35-2.78%1,605,200
Dec 12, 20250.360.370.360.360.36-6,093,500
Dec 11, 20250.350.360.340.360.361.41%4,357,000
Dec 10, 20250.360.360.340.360.36-5,211,300
Dec 9, 20250.360.370.360.360.36-2.74%1,831,600
Dec 8, 20250.380.380.360.370.37-2.67%3,387,700
Dec 5, 20250.370.380.340.380.384.17%10,768,200
Dec 4, 20250.360.370.350.360.36-4,796,300
Dec 3, 20250.370.380.360.360.36-2.70%3,728,900
Dec 2, 20250.380.390.360.370.37-2.63%14,675,000
Dec 1, 20250.350.390.340.380.3810.14%29,851,700
Nov 28, 20250.340.350.340.350.352.99%11,129,200
Nov 27, 20250.340.350.330.340.34-1.47%5,977,000
Nov 26, 20250.350.350.340.340.34-1.45%4,899,500
Nov 25, 20250.360.360.340.350.35-4.17%9,287,600
Nov 24, 20250.350.360.320.360.364.35%28,138,500
Nov 21, 20250.340.360.340.350.35-2.82%30,015,100
Nov 20, 20250.380.390.360.360.36-6.58%68,259,500