AWC Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.50	0.50	0.49	0.49	0.49	5.38%	81,600
Mar 31, 2026	0.51	0.51	0.45	0.47	0.47	-7.92%	1,304,400
Mar 30, 2026	0.50	0.51	0.50	0.51	0.51	-0.98%	319,000
Mar 27, 2026	0.51	0.52	0.51	0.51	0.51	-	43,000
Mar 26, 2026	0.52	0.52	0.51	0.51	0.51	-	45,100
Mar 25, 2026	0.51	0.51	0.51	0.51	0.51	-0.97%	205,900
Mar 24, 2026	0.52	0.52	0.50	0.52	0.51	-0.96%	524,700
Mar 19, 2026	0.53	0.53	0.52	0.52	0.51	-0.95%	54,400
Mar 18, 2026	0.53	0.53	0.52	0.53	0.52	1.94%	81,700
Mar 17, 2026	0.51	0.52	0.51	0.52	0.51	0.98%	449,200
Mar 16, 2026	0.51	0.51	0.51	0.51	0.51	-0.97%	146,100
Mar 13, 2026	0.51	0.52	0.51	0.52	0.51	1.98%	141,000
Mar 12, 2026	0.51	0.51	0.50	0.51	0.50	-	198,700
Mar 11, 2026	0.51	0.52	0.50	0.51	0.50	1.00%	852,600
Mar 10, 2026	0.52	0.52	0.50	0.50	0.50	-0.99%	778,900
Mar 9, 2026	0.52	0.52	0.50	0.51	0.50	-4.72%	921,600
Mar 6, 2026	0.53	0.54	0.51	0.53	0.52	-	351,000
Mar 5, 2026	0.53	0.53	0.51	0.53	0.52	-	566,900
Mar 4, 2026	0.57	0.57	0.53	0.53	0.52	-5.36%	664,900
Mar 3, 2026	0.57	0.57	0.56	0.56	0.55	-0.88%	190,200
Mar 2, 2026	0.58	0.58	0.56	0.57	0.56	-2.59%	323,100
Feb 27, 2026	0.59	0.59	0.58	0.58	0.57	-0.85%	334,200
Feb 26, 2026	0.59	0.59	0.59	0.59	0.58	-0.85%	142,000
Feb 25, 2026	0.59	0.60	0.59	0.59	0.58	0.85%	661,300
Feb 24, 2026	0.58	0.59	0.58	0.59	0.58	0.86%	230,000
Feb 23, 2026	0.59	0.59	0.58	0.58	0.57	-0.85%	111,500
Feb 20, 2026	0.59	0.59	0.59	0.59	0.58	-1.68%	96,800
Feb 19, 2026	0.59	0.61	0.59	0.60	0.59	0.85%	77,700
Feb 16, 2026	0.59	0.59	0.59	0.59	0.58	-	12,400
Feb 13, 2026	0.59	0.59	0.59	0.59	0.58	-	97,400
Feb 12, 2026	0.59	0.59	0.59	0.59	0.58	-	297,600
Feb 11, 2026	0.59	0.60	0.59	0.59	0.58	-	104,100
Feb 10, 2026	0.60	0.61	0.59	0.59	0.58	-0.84%	295,800
Feb 9, 2026	0.60	0.61	0.60	0.60	0.59	-	125,900
Feb 6, 2026	0.59	0.60	0.59	0.60	0.59	-	56,900
Feb 5, 2026	0.60	0.60	0.59	0.60	0.59	-0.83%	440,800
Feb 4, 2026	0.60	0.60	0.60	0.60	0.59	-0.83%	178,200
Feb 3, 2026	0.62	0.62	0.61	0.61	0.60	-1.63%	71,000
Jan 30, 2026	0.58	0.63	0.58	0.62	0.61	6.03%	2,301,500
Jan 29, 2026	0.59	0.59	0.58	0.58	0.57	-0.85%	379,400
Jan 28, 2026	0.61	0.61	0.58	0.59	0.58	-1.68%	2,557,000
Jan 27, 2026	0.64	0.65	0.60	0.60	0.59	-6.30%	6,092,700
Jan 26, 2026	0.62	0.65	0.61	0.64	0.63	4.10%	4,883,000
Jan 23, 2026	0.59	0.63	0.59	0.61	0.60	3.39%	803,900
Jan 22, 2026	0.60	0.60	0.59	0.59	0.58	-1.67%	48,900
Jan 21, 2026	0.59	0.60	0.58	0.60	0.59	0.84%	298,000
Jan 20, 2026	0.60	0.60	0.58	0.60	0.59	-0.83%	766,600
Jan 19, 2026	0.61	0.62	0.60	0.60	0.59	-2.44%	410,800
Jan 16, 2026	0.62	0.64	0.61	0.62	0.61	-	919,700
Jan 15, 2026	0.62	0.62	0.60	0.62	0.61	-1.60%	223,600