Skip to main content
Aquawalk Group Berhad (KLSE:AQUAWALK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.230
0.00 (0.00%)
At close: Apr 28, 2026

Aquawalk Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.230.230.230.230.23-975,800
Apr 27, 20260.240.240.230.230.23-4.17%5,684,000
Apr 24, 20260.240.240.230.240.24-2,075,500
Apr 23, 20260.240.250.240.240.24-2.04%2,573,700
Apr 22, 20260.250.250.240.250.25-2.00%5,595,000
Apr 21, 20260.250.260.250.250.252.04%4,540,400
Apr 20, 20260.250.250.250.250.25-2.00%2,892,700
Apr 17, 20260.250.250.240.250.252.04%3,680,600
Apr 16, 20260.240.250.240.250.252.08%4,234,600
Apr 15, 20260.230.240.230.240.244.35%4,241,100
Apr 14, 20260.240.240.230.230.23-2.13%5,482,500
Apr 13, 20260.240.240.230.240.24-2.08%3,387,500
Apr 10, 20260.240.250.230.240.24-2,564,800
Apr 9, 20260.250.250.240.240.24-2.04%1,030,100
Apr 8, 20260.240.250.230.250.258.89%5,234,300
Apr 7, 20260.230.230.230.230.23-2.17%2,145,800
Apr 6, 20260.230.230.230.230.23-2,194,900
Apr 3, 20260.230.240.230.230.23-4,015,300
Apr 2, 20260.240.240.230.230.23-4.17%1,262,800
Apr 1, 20260.240.250.240.240.242.13%4,584,100
Mar 31, 20260.240.240.230.240.24-2.08%2,720,100
Mar 30, 20260.240.250.230.240.24-2.04%9,015,800
Mar 27, 20260.250.250.240.250.25-2.00%2,964,700
Mar 26, 20260.250.260.240.250.25-4,153,900
Mar 25, 20260.250.260.250.250.25-2,762,900
Mar 24, 20260.260.260.250.250.25-1.96%4,531,800
Mar 19, 20260.260.260.260.260.26-1.92%2,148,700
Mar 18, 20260.260.270.260.260.26-1.89%2,613,800
Mar 17, 20260.260.280.250.270.261.92%11,325,700
Mar 16, 20260.270.270.260.260.251.96%2,639,600
Mar 13, 20260.270.280.260.260.25-5.56%5,608,100
Mar 12, 20260.280.280.270.270.26-6.90%5,442,900
Mar 11, 20260.260.290.260.290.2816.00%12,121,100
Mar 10, 20260.250.280.250.250.242.04%12,427,400
Mar 9, 20260.240.250.240.250.24-7.55%11,469,800
Mar 6, 20260.240.270.220.270.2610.42%45,839,900
Mar 5, 20260.250.250.240.240.23-4.00%16,259,300
Mar 4, 20260.270.270.230.250.24-5.66%32,671,300
Mar 3, 20260.290.290.260.270.26-5.36%22,347,700
Mar 2, 20260.270.290.270.280.27-1.75%8,993,600
Feb 27, 20260.290.300.270.290.27-24,521,900
Feb 26, 20260.350.350.280.290.27-20.83%75,905,300
Feb 25, 20260.370.370.360.360.35-2.70%9,333,000
Feb 24, 20260.370.380.360.370.361.37%10,196,000
Feb 23, 20260.380.380.360.370.35-2.67%8,418,000
Feb 20, 20260.390.390.360.380.36-2.60%9,786,400
Feb 19, 20260.380.390.370.390.374.05%7,677,200
Feb 16, 20260.390.400.370.370.36-6.33%6,067,900
Feb 13, 20260.400.400.390.400.38-1.25%3,819,500
Feb 12, 20260.400.400.400.400.38-5,677,600
Feb 11, 20260.410.410.400.400.38-5,785,200
Feb 10, 20260.410.410.390.400.38-2.44%10,108,200
Feb 9, 20260.410.410.400.410.392.50%3,199,600
Feb 6, 20260.400.410.390.400.38-5,752,900
Feb 5, 20260.410.410.390.400.38-2.44%14,078,400
Feb 4, 20260.430.440.400.410.39-4.65%12,302,700
Feb 3, 20260.450.450.430.430.41-2.27%9,565,600
Jan 30, 20260.430.450.430.440.422.33%8,929,500
Jan 29, 20260.430.440.420.430.411.18%5,572,800
Jan 28, 20260.440.440.420.430.41-2.30%7,506,700
Jan 27, 20260.440.450.430.440.421.16%13,835,100
Jan 26, 20260.430.440.410.430.41-9,793,600
Jan 23, 20260.440.450.430.430.41-2.27%7,986,600
Jan 22, 20260.450.450.430.440.42-1.12%6,539,600
Jan 21, 20260.400.450.400.450.4311.25%27,138,600
Jan 20, 20260.400.410.390.400.381.27%5,089,900
Jan 19, 20260.400.400.390.400.38-9,005,500
Jan 16, 20260.410.410.400.400.38-3.66%4,453,200
Jan 15, 20260.400.420.400.410.391.23%6,761,100
Jan 14, 20260.400.420.400.410.391.25%13,006,300
Jan 13, 20260.410.420.400.400.38-1.23%10,736,500
Jan 12, 20260.410.430.400.410.39-1.22%17,837,600
Jan 9, 20260.420.420.400.410.39-1.20%14,896,500
Jan 8, 20260.380.420.380.420.407.79%20,522,200
Jan 7, 20260.410.410.390.390.37-4.94%11,523,100
Jan 6, 20260.400.410.400.410.392.53%12,943,100
Jan 5, 20260.390.420.390.400.381.28%21,271,800
Jan 2, 20260.360.410.360.390.388.33%30,924,900
Dec 31, 20250.360.370.350.360.35-2,988,800
Dec 30, 20250.360.370.360.360.35-1,814,100
Dec 29, 20250.370.380.360.360.35-2.70%8,411,400
Dec 26, 20250.350.380.350.370.365.71%7,605,800
Dec 24, 20250.350.360.350.350.34-5,254,000
Dec 23, 20250.350.350.350.350.341.45%1,432,800
Dec 22, 20250.350.360.340.350.33-6,202,700
Dec 19, 20250.340.350.340.350.331.47%5,460,700
Dec 18, 20250.350.350.340.340.33-2.86%5,071,300
Dec 17, 20250.350.350.340.350.34-2,112,100
Dec 16, 20250.350.350.340.350.34-9,106,200
Dec 15, 20250.360.360.350.350.34-2.78%1,605,200
Dec 12, 20250.360.370.360.360.35-6,093,500
Dec 11, 20250.350.360.340.360.351.41%4,357,000
Dec 10, 20250.360.360.340.360.34-5,211,300
Dec 9, 20250.360.370.360.360.34-2.74%1,831,600
Dec 8, 20250.380.380.360.370.35-2.67%3,387,700
Dec 5, 20250.370.380.340.380.364.17%10,768,200
Dec 4, 20250.360.370.350.360.35-4,796,300
Dec 3, 20250.370.380.360.360.35-2.70%3,728,900
Dec 2, 20250.380.390.360.370.36-2.63%14,675,000
Dec 1, 20250.350.390.340.380.3710.14%29,851,700