AWC Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.53	0.54	0.53	0.54	0.54	0.93%	115,500
Sep 11, 2025	0.52	0.54	0.52	0.54	0.54	2.88%	442,500
Sep 10, 2025	0.54	0.54	0.52	0.52	0.52	-1.89%	400,600
Sep 9, 2025	0.52	0.53	0.52	0.53	0.53	1.92%	192,300
Sep 8, 2025	0.51	0.52	0.51	0.52	0.52	2.97%	131,300
Sep 4, 2025	0.51	0.51	0.51	0.51	0.51	-0.98%	155,100
Sep 3, 2025	0.51	0.51	0.51	0.51	0.51	-	168,700
Sep 2, 2025	0.51	0.51	0.50	0.51	0.51	-	469,000
Aug 29, 2025	0.55	0.55	0.51	0.51	0.51	-4.67%	1,791,100
Aug 28, 2025	0.54	0.55	0.53	0.54	0.54	0.94%	374,200
Aug 27, 2025	0.54	0.56	0.53	0.53	0.53	-1.85%	1,535,900
Aug 26, 2025	0.54	0.54	0.53	0.54	0.54	0.93%	343,000
Aug 25, 2025	0.54	0.54	0.53	0.54	0.54	-0.93%	308,900
Aug 22, 2025	0.55	0.55	0.54	0.54	0.54	-0.92%	160,500
Aug 21, 2025	0.55	0.55	0.54	0.55	0.55	-0.91%	687,600
Aug 20, 2025	0.55	0.56	0.55	0.55	0.55	-	200,400
Aug 19, 2025	0.56	0.56	0.55	0.55	0.55	-2.65%	176,100
Aug 18, 2025	0.56	0.57	0.56	0.57	0.57	1.80%	198,400
Aug 15, 2025	0.56	0.57	0.56	0.56	0.56	-0.89%	378,200
Aug 14, 2025	0.56	0.56	0.55	0.56	0.56	-	518,600
Aug 13, 2025	0.57	0.57	0.55	0.56	0.56	-0.88%	928,100
Aug 12, 2025	0.56	0.57	0.56	0.57	0.57	1.80%	669,000
Aug 11, 2025	0.56	0.57	0.56	0.56	0.56	-0.89%	1,034,900
Aug 8, 2025	0.57	0.57	0.56	0.56	0.56	-	249,100
Aug 7, 2025	0.56	0.57	0.56	0.56	0.56	-	241,100
Aug 6, 2025	0.56	0.57	0.56	0.56	0.56	-1.75%	282,200
Aug 5, 2025	0.57	0.58	0.56	0.57	0.57	0.88%	349,400
Aug 4, 2025	0.58	0.58	0.57	0.57	0.57	-1.74%	112,400
Aug 1, 2025	0.57	0.59	0.57	0.58	0.58	0.88%	230,500
Jul 31, 2025	0.57	0.58	0.56	0.57	0.57	0.88%	339,100
Jul 30, 2025	0.56	0.57	0.56	0.57	0.57	0.89%	202,800
Jul 29, 2025	0.57	0.57	0.56	0.56	0.56	-0.88%	858,400
Jul 28, 2025	0.57	0.58	0.57	0.57	0.57	-1.74%	142,500
Jul 25, 2025	0.57	0.58	0.57	0.58	0.58	0.88%	107,900
Jul 24, 2025	0.57	0.58	0.57	0.57	0.57	1.79%	425,400
Jul 23, 2025	0.56	0.57	0.56	0.56	0.56	-	124,400
Jul 22, 2025	0.57	0.57	0.56	0.56	0.56	-0.88%	476,000
Jul 21, 2025	0.58	0.58	0.56	0.57	0.57	-0.88%	222,300
Jul 18, 2025	0.57	0.58	0.56	0.57	0.57	1.79%	566,100
Jul 17, 2025	0.57	0.57	0.56	0.56	0.56	-1.75%	610,600
Jul 16, 2025	0.58	0.58	0.56	0.57	0.57	-1.72%	303,400
Jul 15, 2025	0.58	0.58	0.57	0.58	0.58	-	338,000
Jul 14, 2025	0.58	0.58	0.57	0.58	0.58	-	81,700
Jul 11, 2025	0.58	0.58	0.57	0.58	0.58	1.75%	327,800
Jul 10, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	448,800
Jul 9, 2025	0.57	0.58	0.57	0.58	0.58	2.65%	377,100
Jul 8, 2025	0.56	0.57	0.56	0.57	0.57	-	321,700
Jul 7, 2025	0.61	0.61	0.55	0.57	0.57	-6.61%	3,556,600
Jul 4, 2025	0.61	0.61	0.60	0.61	0.61	0.83%	507,400
Jul 3, 2025	0.61	0.62	0.60	0.60	0.60	-	1,557,100