Aquawalk Group Berhad (KLSE:AQUAWALK)
Malaysia · Delayed Price · Currency is MYR 0.1600
0.00 (0.00%)
At close: Jun 3, 2026
Aquawalk Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 10,557,100 |
| May 28, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 7,387,300 |
| May 26, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 3,447,700 |
| May 25, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 4,221,500 |
| May 22, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 6,430,500 |
| May 21, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 5,276,200 |
| May 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 5,377,600 |
| May 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 6,683,100 |
| May 18, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.86% | 13,430,300 |
| May 15, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 8,032,900 |
| May 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,554,300 |
| May 13, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 6,623,700 |
| May 12, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 3,433,500 |
| May 11, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 10,121,100 |
| May 8, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.76% | 24,480,600 |
| May 7, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 5,531,900 |
| May 6, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 2,586,200 |
| May 5, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.33% | 3,034,300 |
| May 4, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 1,146,800 |
| Apr 30, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 4,559,100 |
| Apr 29, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 6,740,900 |
| Apr 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 975,800 |
| Apr 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 5,684,000 |
| Apr 24, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 2,075,500 |
| Apr 23, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 2,573,700 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 5,595,000 |
| Apr 21, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 4,540,400 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 2,892,700 |
| 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 | 1.96% | 2,613,800 |
| Mar 17, 2026 | 0.26 | 0.28 | 0.25 | 0.27 | 0.26 | 1.92% | 11,325,700 |