AWC Berhad (KLSE:AWC)
0.6600
-0.0050 (-0.75%)
At close: Oct 7, 2025
AWC Berhad Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 6, 2025 | 0.70 | 0.70 | 0.66 | 0.67 | 0.67 | -4.32% | 1,118,900 |
Oct 3, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -0.71% | 509,000 |
Oct 2, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | - | 1,891,300 |
Oct 1, 2025 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | 0.72% | 1,208,400 |
Sep 30, 2025 | 0.65 | 0.71 | 0.64 | 0.70 | 0.70 | 6.92% | 3,709,100 |
Sep 29, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 0.78% | 634,600 |
Sep 26, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -1.53% | 976,400 |
Sep 25, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 0.77% | 1,127,900 |
Sep 24, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -1.52% | 1,480,500 |
Sep 23, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 3.94% | 3,097,300 |
Sep 22, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 5.83% | 2,976,900 |
Sep 19, 2025 | 0.58 | 0.61 | 0.58 | 0.60 | 0.60 | 3.45% | 2,950,500 |
Sep 18, 2025 | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | 8.41% | 946,700 |
Sep 17, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | -0.93% | 740,100 |
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 |