Aquawalk Group Berhad (KLSE:AQUAWALK)
Malaysia · Delayed Price · Currency is MYR 0.1600
-0.0050 (-3.03%)
At close: Aug 28, 2026
Aquawalk Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 4,042,600 |
| Aug 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 712,100 |
| Aug 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 7,392,000 |
| Aug 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 552,400 |
| Aug 21, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,408,100 |
| Aug 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,820,600 |
| Aug 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 1,160,100 |
| Aug 18, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 4,316,800 |
| Aug 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 8,993,200 |
| Aug 14, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 378,100 |
| Aug 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 1,826,800 |
| Aug 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 277,700 |
| Aug 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 378,800 |
| Aug 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 596,100 |
| Aug 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,721,000 |
| Aug 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 2,639,100 |
| Aug 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 326,800 |
| Aug 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 380,600 |
| Aug 3, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 938,000 |
| Jul 31, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 1,468,000 |
| Jul 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 1,441,000 |
| Jul 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 5,118,300 |
| Jul 28, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,964,400 |
| Jul 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 3,873,800 |
| Jul 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 2,041,300 |
| Jul 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 1,790,600 |
| Jul 22, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 3,713,300 |
| Jul 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 4,306,200 |
| Jul 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 166,900 |
| Jul 17, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 525,800 |
| Jul 16, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 2,123,200 |
| Jul 15, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 6,397,100 |
| Jul 14, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 2,161,200 |
| Jul 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,763,900 |
| Jul 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,059,000 |
| Jul 9, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 2,641,600 |
| Jul 8, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.11% | 7,681,300 |
| Jul 7, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 1,851,200 |
| Jul 6, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 3,989,100 |
| Jul 3, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 3,166,400 |
| Jul 2, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 2,867,800 |
| Jul 1, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 3,849,700 |
| Jun 30, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 2,994,700 |
| Jun 29, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 7,740,800 |
| Jun 26, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 7,243,400 |
| Jun 25, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 3,777,700 |
| Jun 24, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 1,469,900 |
| Jun 23, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 9,573,000 |
| Jun 22, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 8,579,000 |
| Jun 19, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 3,431,900 |