AWC Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.55	0.58	0.54	0.57	0.57	4.59%	980,700
Apr 28, 2026	0.53	0.55	0.53	0.55	0.55	3.81%	1,048,300
Apr 27, 2026	0.53	0.53	0.53	0.53	0.53	-0.94%	70,000
Apr 24, 2026	0.53	0.54	0.53	0.53	0.53	0.95%	225,900
Apr 23, 2026	0.54	0.54	0.53	0.53	0.53	-0.94%	108,700
Apr 22, 2026	0.55	0.55	0.53	0.53	0.53	-2.75%	216,900
Apr 21, 2026	0.54	0.56	0.54	0.55	0.55	0.93%	374,000
Apr 20, 2026	0.53	0.55	0.52	0.54	0.54	2.86%	561,800
Apr 17, 2026	0.52	0.53	0.52	0.53	0.53	0.96%	135,000
Apr 16, 2026	0.51	0.52	0.51	0.52	0.52	0.97%	22,200
Apr 15, 2026	0.52	0.52	0.51	0.52	0.52	-	88,800
Apr 14, 2026	0.52	0.52	0.51	0.52	0.52	-0.96%	35,700
Apr 13, 2026	0.51	0.52	0.51	0.52	0.52	-0.95%	296,000
Apr 10, 2026	0.52	0.53	0.51	0.53	0.53	1.94%	35,900
Apr 9, 2026	0.53	0.53	0.50	0.52	0.52	-0.96%	157,000
Apr 8, 2026	0.52	0.53	0.52	0.52	0.52	2.97%	241,800
Apr 7, 2026	0.52	0.52	0.51	0.51	0.51	-2.88%	18,000
Apr 6, 2026	0.53	0.53	0.52	0.52	0.52	0.97%	188,100
Apr 3, 2026	0.49	0.52	0.49	0.52	0.52	5.10%	184,100
Apr 2, 2026	0.49	0.50	0.49	0.49	0.49	-	200,900
Apr 1, 2026	0.50	0.50	0.49	0.49	0.49	5.38%	81,600
Mar 31, 2026	0.51	0.51	0.45	0.47	0.47	-7.92%	1,304,400
Mar 30, 2026	0.50	0.51	0.50	0.51	0.51	-0.98%	319,000
Mar 27, 2026	0.51	0.52	0.51	0.51	0.51	-	43,000
Mar 26, 2026	0.52	0.52	0.51	0.51	0.51	-	45,100
Mar 25, 2026	0.51	0.51	0.51	0.51	0.51	-0.97%	205,900
Mar 24, 2026	0.52	0.52	0.50	0.52	0.51	-0.96%	524,700
Mar 19, 2026	0.53	0.53	0.52	0.52	0.51	-0.95%	54,400
Mar 18, 2026	0.53	0.53	0.52	0.53	0.52	1.94%	81,700
Mar 17, 2026	0.51	0.52	0.51	0.52	0.51	0.98%	449,200
Mar 16, 2026	0.51	0.51	0.51	0.51	0.51	-0.97%	146,100
Mar 13, 2026	0.51	0.52	0.51	0.52	0.51	1.98%	141,000
Mar 12, 2026	0.51	0.51	0.50	0.51	0.50	-	198,700
Mar 11, 2026	0.51	0.52	0.50	0.51	0.50	1.00%	852,600
Mar 10, 2026	0.52	0.52	0.50	0.50	0.50	-0.99%	778,900
Mar 9, 2026	0.52	0.52	0.50	0.51	0.50	-4.72%	921,600
Mar 6, 2026	0.53	0.54	0.51	0.53	0.52	-	351,000
Mar 5, 2026	0.53	0.53	0.51	0.53	0.52	-	566,900
Mar 4, 2026	0.57	0.57	0.53	0.53	0.52	-5.36%	664,900
Mar 3, 2026	0.57	0.57	0.56	0.56	0.55	-0.88%	190,200
Mar 2, 2026	0.58	0.58	0.56	0.57	0.56	-2.59%	323,100
Feb 27, 2026	0.59	0.59	0.58	0.58	0.57	-0.85%	334,200
Feb 26, 2026	0.59	0.59	0.59	0.59	0.58	-0.85%	142,000
Feb 25, 2026	0.59	0.60	0.59	0.59	0.58	0.85%	661,300
Feb 24, 2026	0.58	0.59	0.58	0.59	0.58	0.86%	230,000
Feb 23, 2026	0.59	0.59	0.58	0.58	0.57	-0.85%	111,500
Feb 20, 2026	0.59	0.59	0.59	0.59	0.58	-1.68%	96,800
Feb 19, 2026	0.59	0.61	0.59	0.60	0.59	0.85%	77,700
Feb 16, 2026	0.59	0.59	0.59	0.59	0.58	-	12,400
Feb 13, 2026	0.59	0.59	0.59	0.59	0.58	-	97,400
Feb 12, 2026	0.59	0.59	0.59	0.59	0.58	-	297,600
Feb 11, 2026	0.59	0.60	0.59	0.59	0.58	-	104,100
Feb 10, 2026	0.60	0.61	0.59	0.59	0.58	-0.84%	295,800
Feb 9, 2026	0.60	0.61	0.60	0.60	0.59	-	125,900
Feb 6, 2026	0.59	0.60	0.59	0.60	0.59	-	56,900
Feb 5, 2026	0.60	0.60	0.59	0.60	0.59	-0.83%	440,800
Feb 4, 2026	0.60	0.60	0.60	0.60	0.59	-0.83%	178,200
Feb 3, 2026	0.62	0.62	0.61	0.61	0.60	-1.63%	71,000
Jan 30, 2026	0.58	0.63	0.58	0.62	0.61	6.03%	2,301,500
Jan 29, 2026	0.59	0.59	0.58	0.58	0.57	-0.85%	379,400
Jan 28, 2026	0.61	0.61	0.58	0.59	0.58	-1.68%	2,557,000
Jan 27, 2026	0.64	0.65	0.60	0.60	0.59	-6.30%	6,092,700
Jan 26, 2026	0.62	0.65	0.61	0.64	0.63	4.10%	4,883,000
Jan 23, 2026	0.59	0.63	0.59	0.61	0.60	3.39%	803,900
Jan 22, 2026	0.60	0.60	0.59	0.59	0.58	-1.67%	48,900
Jan 21, 2026	0.59	0.60	0.58	0.60	0.59	0.84%	298,000
Jan 20, 2026	0.60	0.60	0.58	0.60	0.59	-0.83%	766,600
Jan 19, 2026	0.61	0.62	0.60	0.60	0.59	-2.44%	410,800
Jan 16, 2026	0.62	0.64	0.61	0.62	0.61	-	919,700
Jan 15, 2026	0.62	0.62	0.60	0.62	0.61	-1.60%	223,600
Jan 14, 2026	0.61	0.63	0.61	0.63	0.62	3.31%	561,100
Jan 13, 2026	0.62	0.63	0.61	0.61	0.60	-3.20%	401,600
Jan 12, 2026	0.63	0.63	0.62	0.63	0.62	-0.79%	374,100
Jan 9, 2026	0.62	0.63	0.62	0.63	0.62	1.61%	161,200
Jan 8, 2026	0.63	0.63	0.61	0.62	0.61	-0.80%	512,700
Jan 7, 2026	0.63	0.63	0.62	0.63	0.62	-0.79%	268,500
Jan 6, 2026	0.64	0.65	0.62	0.63	0.62	-6.67%	2,176,500
Jan 5, 2026	0.66	0.68	0.66	0.68	0.67	3.05%	2,851,800
Jan 2, 2026	0.65	0.66	0.65	0.66	0.65	0.77%	299,500
Dec 31, 2025	0.65	0.66	0.64	0.65	0.64	-	172,700
Dec 30, 2025	0.65	0.65	0.65	0.65	0.64	0.78%	175,300
Dec 29, 2025	0.65	0.66	0.65	0.65	0.64	-	452,600
Dec 26, 2025	0.66	0.66	0.65	0.65	0.64	-0.77%	360,200
Dec 24, 2025	0.67	0.67	0.65	0.65	0.64	-1.52%	522,600
Dec 23, 2025	0.65	0.67	0.65	0.66	0.65	1.54%	775,200
Dec 22, 2025	0.62	0.66	0.62	0.65	0.64	6.56%	1,751,000
Dec 19, 2025	0.62	0.63	0.61	0.61	0.60	-0.81%	339,000
Dec 18, 2025	0.63	0.64	0.62	0.62	0.61	-1.60%	1,205,400
Dec 17, 2025	0.62	0.63	0.61	0.63	0.62	1.63%	466,800
Dec 16, 2025	0.61	0.62	0.61	0.62	0.61	-	562,900
Dec 15, 2025	0.59	0.62	0.59	0.62	0.61	6.03%	1,691,000
Dec 12, 2025	0.57	0.59	0.57	0.58	0.57	1.75%	224,500
Dec 11, 2025	0.58	0.58	0.55	0.57	0.56	-	1,477,600
Dec 10, 2025	0.59	0.59	0.57	0.57	0.56	-0.87%	1,306,700
Dec 9, 2025	0.58	0.58	0.57	0.58	0.56	-	326,700
Dec 8, 2025	0.57	0.58	0.57	0.58	0.56	1.77%	528,900
Dec 5, 2025	0.59	0.59	0.56	0.57	0.55	-3.42%	1,686,300
Dec 4, 2025	0.62	0.62	0.58	0.59	0.57	-4.10%	1,642,300
Dec 3, 2025	0.61	0.63	0.61	0.61	0.60	3.39%	1,489,000
Dec 2, 2025	0.60	0.61	0.59	0.59	0.58	-0.84%	636,500