Aquawalk Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.24	0.27	0.22	0.27	0.27	10.42%	45,839,900
Mar 5, 2026	0.25	0.25	0.24	0.24	0.24	-4.00%	16,259,300
Mar 4, 2026	0.27	0.27	0.23	0.25	0.25	-5.66%	32,671,300
Mar 3, 2026	0.29	0.29	0.26	0.27	0.27	-5.36%	22,347,700
Mar 2, 2026	0.27	0.29	0.27	0.28	0.28	-1.75%	8,993,600
Feb 27, 2026	0.29	0.30	0.27	0.29	0.29	-	24,521,900
Feb 26, 2026	0.35	0.35	0.28	0.29	0.29	-20.83%	75,905,300
Feb 25, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	9,333,000
Feb 24, 2026	0.37	0.38	0.36	0.37	0.37	1.37%	10,196,000
Feb 23, 2026	0.38	0.38	0.36	0.37	0.37	-2.67%	8,418,000
Feb 20, 2026	0.39	0.39	0.36	0.38	0.38	-2.60%	9,786,400
Feb 19, 2026	0.38	0.39	0.37	0.39	0.39	4.05%	7,677,200
Feb 16, 2026	0.39	0.40	0.37	0.37	0.37	-6.33%	6,067,900
Feb 13, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	3,819,500
Feb 12, 2026	0.40	0.40	0.40	0.40	0.40	-	5,677,600
Feb 11, 2026	0.41	0.41	0.40	0.40	0.40	-	5,785,200
Feb 10, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	10,108,200
Feb 9, 2026	0.41	0.41	0.40	0.41	0.41	2.50%	3,199,600
Feb 6, 2026	0.40	0.41	0.39	0.40	0.40	-	5,752,900
Feb 5, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	14,078,400
Feb 4, 2026	0.43	0.44	0.40	0.41	0.41	-4.65%	12,302,700
Feb 3, 2026	0.45	0.45	0.43	0.43	0.43	-2.27%	9,565,600
Jan 30, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	8,929,500
Jan 29, 2026	0.43	0.44	0.42	0.43	0.43	1.18%	5,572,800
Jan 28, 2026	0.44	0.44	0.42	0.43	0.43	-2.30%	7,506,700
Jan 27, 2026	0.44	0.45	0.43	0.44	0.44	1.16%	13,835,100
Jan 26, 2026	0.43	0.44	0.41	0.43	0.43	-	9,793,600
Jan 23, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	7,986,600
Jan 22, 2026	0.45	0.45	0.43	0.44	0.44	-1.12%	6,539,600
Jan 21, 2026	0.40	0.45	0.40	0.45	0.45	11.25%	27,138,600
Jan 20, 2026	0.40	0.41	0.39	0.40	0.40	1.27%	5,089,900
Jan 19, 2026	0.40	0.40	0.39	0.40	0.40	-	9,005,500
Jan 16, 2026	0.41	0.41	0.40	0.40	0.40	-3.66%	4,453,200
Jan 15, 2026	0.40	0.42	0.40	0.41	0.41	1.23%	6,761,100
Jan 14, 2026	0.40	0.42	0.40	0.41	0.41	1.25%	13,006,300
Jan 13, 2026	0.41	0.42	0.40	0.40	0.40	-1.23%	10,736,500
Jan 12, 2026	0.41	0.43	0.40	0.41	0.41	-1.22%	17,837,600
Jan 9, 2026	0.42	0.42	0.40	0.41	0.41	-1.20%	14,896,500
Jan 8, 2026	0.38	0.42	0.38	0.42	0.42	7.79%	20,522,200
Jan 7, 2026	0.41	0.41	0.39	0.39	0.39	-4.94%	11,523,100
Jan 6, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	12,943,100
Jan 5, 2026	0.39	0.42	0.39	0.40	0.40	1.28%	21,271,800
Jan 2, 2026	0.36	0.41	0.36	0.39	0.39	8.33%	30,924,900
Dec 31, 2025	0.36	0.37	0.35	0.36	0.36	-	2,988,800
Dec 30, 2025	0.36	0.37	0.36	0.36	0.36	-	1,814,100
Dec 29, 2025	0.37	0.38	0.36	0.36	0.36	-2.70%	8,411,400
Dec 26, 2025	0.35	0.38	0.35	0.37	0.37	5.71%	7,605,800
Dec 24, 2025	0.35	0.36	0.35	0.35	0.35	-	5,254,000
Dec 23, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	1,432,800
Dec 22, 2025	0.35	0.36	0.34	0.35	0.35	-	6,202,700