Aquawalk Group Berhad (KLSE:AQUAWALK)
Malaysia · Delayed Price · Currency is MYR 0.1900
+0.0050 (2.70%)
At close: May 11, 2026
Aquawalk Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.89% | 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 |