Skip to main content
AWC Berhad (KLSE:AWC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.530
0.00 (0.00%)
At close: Mar 6, 2026

AWC Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.530.540.510.530.53-351,000
Mar 5, 20260.530.530.510.530.53-566,900
Mar 4, 20260.570.570.530.530.53-5.36%664,900
Mar 3, 20260.570.570.560.560.56-0.88%190,200
Mar 2, 20260.580.580.560.570.57-2.59%323,100
Feb 27, 20260.590.590.580.580.58-0.85%334,200
Feb 26, 20260.590.590.590.590.59-0.85%142,000
Feb 25, 20260.590.600.590.590.590.85%661,300
Feb 24, 20260.580.590.580.590.590.86%230,000
Feb 23, 20260.590.590.580.580.58-0.85%111,500
Feb 20, 20260.590.590.590.590.59-1.68%96,800
Feb 19, 20260.590.610.590.600.600.85%77,700
Feb 16, 20260.590.590.590.590.59-12,400
Feb 13, 20260.590.590.590.590.59-97,400
Feb 12, 20260.590.590.590.590.59-297,600
Feb 11, 20260.590.600.590.590.59-104,100
Feb 10, 20260.600.610.590.590.59-0.84%295,800
Feb 9, 20260.600.610.600.600.60-125,900
Feb 6, 20260.590.600.590.600.60-56,900
Feb 5, 20260.600.600.590.600.60-0.83%440,800
Feb 4, 20260.600.600.600.600.60-0.83%178,200
Feb 3, 20260.620.620.610.610.61-1.63%71,000
Jan 30, 20260.580.630.580.620.626.03%2,301,500
Jan 29, 20260.590.590.580.580.58-0.85%379,400
Jan 28, 20260.610.610.580.590.59-1.68%2,557,000
Jan 27, 20260.640.650.600.600.60-6.30%6,092,700
Jan 26, 20260.620.650.610.640.644.10%4,883,000
Jan 23, 20260.590.630.590.610.613.39%803,900
Jan 22, 20260.600.600.590.590.59-1.67%48,900
Jan 21, 20260.590.600.580.600.600.84%298,000
Jan 20, 20260.600.600.580.600.60-0.83%766,600
Jan 19, 20260.610.620.600.600.60-2.44%410,800
Jan 16, 20260.620.640.610.620.62-919,700
Jan 15, 20260.620.620.600.620.62-1.60%223,600
Jan 14, 20260.610.630.610.630.633.31%561,100
Jan 13, 20260.620.630.610.610.61-3.20%401,600
Jan 12, 20260.630.630.620.630.63-0.79%374,100
Jan 9, 20260.620.630.620.630.631.61%161,200
Jan 8, 20260.630.630.610.620.62-0.80%512,700
Jan 7, 20260.630.630.620.630.63-0.79%268,500
Jan 6, 20260.640.650.620.630.63-6.67%2,176,500
Jan 5, 20260.660.680.660.680.683.05%2,851,800
Jan 2, 20260.650.660.650.660.660.77%299,500
Dec 31, 20250.650.660.640.650.65-172,700
Dec 30, 20250.650.650.650.650.650.78%175,300
Dec 29, 20250.650.660.650.650.65-452,600
Dec 26, 20250.660.660.650.650.65-0.77%360,200
Dec 24, 20250.670.670.650.650.65-1.52%522,600
Dec 23, 20250.650.670.650.660.661.54%775,200
Dec 22, 20250.620.660.620.650.656.56%1,751,000
Dec 19, 20250.620.630.610.610.61-0.81%339,000
Dec 18, 20250.630.640.620.620.62-1.60%1,205,400
Dec 17, 20250.620.630.610.630.631.63%466,800
Dec 16, 20250.610.620.610.620.62-562,900
Dec 15, 20250.590.620.590.620.626.03%1,691,000
Dec 12, 20250.570.590.570.580.581.75%224,500
Dec 11, 20250.580.580.550.570.57-1,477,600
Dec 10, 20250.590.590.570.570.57-0.87%1,306,700
Dec 9, 20250.580.580.570.580.57-326,700
Dec 8, 20250.570.580.570.580.571.77%528,900
Dec 5, 20250.590.590.560.570.56-3.42%1,686,300
Dec 4, 20250.620.620.580.590.58-4.10%1,642,300
Dec 3, 20250.610.630.610.610.603.39%1,489,000
Dec 2, 20250.600.610.590.590.58-0.84%636,500
Dec 1, 20250.600.610.590.600.591.71%661,400
Nov 28, 20250.580.600.570.590.580.86%2,000,000
Nov 27, 20250.600.600.580.580.57-1.69%717,700
Nov 26, 20250.590.600.590.590.580.85%684,800
Nov 25, 20250.580.600.580.590.58-0.85%801,000
Nov 24, 20250.610.610.580.590.58-2.48%1,063,000
Nov 21, 20250.620.620.600.610.60-3.20%1,102,500
Nov 20, 20250.620.630.610.630.621.63%1,697,300
Nov 19, 20250.610.620.610.620.610.82%663,300
Nov 18, 20250.630.640.600.610.60-2.40%2,483,900
Nov 17, 20250.630.640.630.630.62-398,600
Nov 14, 20250.650.650.610.630.62-3.85%3,148,500
Nov 13, 20250.690.690.640.650.64-5.80%2,665,000
Nov 12, 20250.710.720.690.690.68-2.82%756,200
Nov 11, 20250.700.710.700.710.700.71%886,100
Nov 10, 20250.700.720.700.710.70-432,400
Nov 7, 20250.720.730.700.710.70-3.42%523,600
Nov 6, 20250.720.740.720.730.722.10%565,900
Nov 5, 20250.720.730.680.720.71-0.69%1,298,400
Nov 4, 20250.770.770.700.720.71-4.64%2,468,300
Nov 3, 20250.760.770.760.760.75-1,107,500
Oct 31, 20250.770.780.760.760.75-0.66%1,417,600
Oct 30, 20250.770.790.760.760.75-1.30%3,246,100
Oct 29, 20250.730.780.730.770.766.21%5,256,000
Oct 28, 20250.750.750.720.730.72-2.68%1,752,700
Oct 27, 20250.700.750.700.750.747.19%4,634,500
Oct 24, 20250.670.700.670.700.694.51%639,100
Oct 23, 20250.680.690.670.670.66-1.48%200,900
Oct 22, 20250.700.700.680.680.67-2.88%272,000
Oct 21, 20250.690.710.690.700.691.46%484,000
Oct 17, 20250.710.710.680.690.68-4.20%611,900
Oct 16, 20250.710.720.690.720.712.14%1,361,800
Oct 15, 20250.700.720.700.700.690.72%566,300
Oct 14, 20250.690.720.690.700.691.46%1,565,200
Oct 13, 20250.670.690.660.690.68-0.72%836,200
Oct 10, 20250.700.700.680.690.68-553,700