Aquawalk Group Berhad (KLSE:AQUAWALK)
Malaysia · Delayed Price · Currency is MYR 0.2500
+0.0050 (2.04%)
At close: Apr 17, 2026
Aquawalk Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 3,680,600 |
| Apr 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 4,234,600 |
| Apr 15, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 4,241,100 |
| Apr 14, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 5,482,500 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 3,387,500 |
| Apr 10, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 2,564,800 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,030,100 |
| Apr 8, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 8.89% | 5,234,300 |
| Apr 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 2,145,800 |
| Apr 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,194,900 |
| Apr 3, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 4,015,300 |
| Apr 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 1,262,800 |
| Apr 1, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 4,584,100 |
| Mar 31, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 2,720,100 |
| Mar 30, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 9,015,800 |
| Mar 27, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 2,964,700 |
| Mar 26, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 4,153,900 |
| Mar 25, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,762,900 |
| Mar 24, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 4,531,800 |
| Mar 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 2,148,700 |
| Mar 18, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 2,613,800 |
| Mar 17, 2026 | 0.26 | 0.28 | 0.25 | 0.27 | 0.26 | 1.92% | 11,325,700 |
| Mar 16, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | 1.96% | 2,639,600 |
| Mar 13, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.25 | -5.56% | 5,608,100 |
| Mar 12, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | -6.90% | 5,442,900 |
| Mar 11, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.28 | 16.00% | 12,121,100 |
| Mar 10, 2026 | 0.25 | 0.28 | 0.25 | 0.25 | 0.24 | 2.04% | 12,427,400 |
| Mar 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | -7.55% | 11,469,800 |
| Mar 6, 2026 | 0.24 | 0.27 | 0.22 | 0.27 | 0.26 | 10.42% | 45,839,900 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.23 | -4.00% | 16,259,300 |
| Mar 4, 2026 | 0.27 | 0.27 | 0.23 | 0.25 | 0.24 | -5.66% | 32,671,300 |
| Mar 3, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.26 | -5.36% | 22,347,700 |
| Mar 2, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.27 | -1.75% | 8,993,600 |
| Feb 27, 2026 | 0.29 | 0.30 | 0.27 | 0.29 | 0.27 | - | 24,521,900 |
| Feb 26, 2026 | 0.35 | 0.35 | 0.28 | 0.29 | 0.27 | -20.83% | 75,905,300 |
| Feb 25, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.35 | -2.70% | 9,333,000 |
| Feb 24, 2026 | 0.37 | 0.38 | 0.36 | 0.37 | 0.36 | 1.37% | 10,196,000 |
| Feb 23, 2026 | 0.38 | 0.38 | 0.36 | 0.37 | 0.35 | -2.67% | 8,418,000 |
| Feb 20, 2026 | 0.39 | 0.39 | 0.36 | 0.38 | 0.36 | -2.60% | 9,786,400 |
| Feb 19, 2026 | 0.38 | 0.39 | 0.37 | 0.39 | 0.37 | 4.05% | 7,677,200 |
| Feb 16, 2026 | 0.39 | 0.40 | 0.37 | 0.37 | 0.36 | -6.33% | 6,067,900 |
| Feb 13, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.38 | -1.25% | 3,819,500 |
| Feb 12, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.38 | - | 5,677,600 |
| Feb 11, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.38 | - | 5,785,200 |
| Feb 10, 2026 | 0.41 | 0.41 | 0.39 | 0.40 | 0.38 | -2.44% | 10,108,200 |
| Feb 9, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.39 | 2.50% | 3,199,600 |
| Feb 6, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.38 | - | 5,752,900 |
| Feb 5, 2026 | 0.41 | 0.41 | 0.39 | 0.40 | 0.38 | -2.44% | 14,078,400 |
| Feb 4, 2026 | 0.43 | 0.44 | 0.40 | 0.41 | 0.39 | -4.65% | 12,302,700 |
| Feb 3, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.41 | -2.27% | 9,565,600 |