Aquawalk Group Berhad (KLSE:AQUAWALK)
Malaysia · Delayed Price · Currency is MYR 0.1500
0.00 (0.00%)
At close: Sep 21, 2026
Aquawalk Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 108,200 |
| Sep 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,820,100 |
| Sep 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 304,700 |
| Sep 15, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 589,300 |
| Sep 14, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 1,248,200 |
| Sep 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 778,800 |
| Sep 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 779,900 |
| Sep 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 1,420,700 |
| Sep 8, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 6,653,600 |
| Sep 7, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.15 | 3.33% | 188,000 |
| Sep 4, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 24,962,900 |
| Sep 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 520,800 |
| Sep 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.15 | 3.33% | 1,142,800 |
| Sep 1, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 2,609,500 |
| Aug 28, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.15 | -3.03% | 4,042,600 |
| Aug 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.16 | - | 712,100 |
| Aug 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | 3.12% | 7,392,000 |
| Aug 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 552,400 |
| Aug 21, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.15 | - | 1,408,100 |
| Aug 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.15 | -3.03% | 1,820,600 |
| Aug 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | 3.12% | 1,160,100 |
| Aug 18, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.15 | - | 4,316,800 |
| Aug 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.15 | -3.03% | 8,993,200 |
| Aug 14, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.16 | - | 378,100 |
| Aug 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | 3.12% | 1,826,800 |
| Aug 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 277,700 |
| Aug 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 378,800 |
| Aug 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 3.23% | 596,100 |
| Aug 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 1,721,000 |
| Aug 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.15 | - | 2,639,100 |
| Aug 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -3.13% | 326,800 |
| Aug 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 380,600 |
| Aug 3, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.15 | - | 938,000 |
| Jul 31, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.15 | 3.23% | 1,468,000 |
| Jul 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -3.13% | 1,441,000 |
| Jul 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.15 | -3.03% | 5,118,300 |
| Jul 28, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.16 | - | 1,964,400 |
| Jul 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | 3.12% | 3,873,800 |
| Jul 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.15 | -3.03% | 2,041,300 |
| Jul 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -2.94% | 1,790,600 |
| Jul 22, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.16 | 3.03% | 3,713,300 |
| Jul 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 4,306,200 |
| Jul 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -2.94% | 166,900 |
| Jul 17, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.16 | - | 525,800 |
| Jul 16, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.16 | - | 2,123,200 |
| Jul 15, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.16 | - | 6,397,100 |
| Jul 14, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.16 | -2.86% | 2,161,200 |
| Jul 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | - | 1,763,900 |
| Jul 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | - | 1,059,000 |
| Jul 9, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.17 | 2.94% | 2,641,600 |