AWC Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.52	0.52	0.50	0.51	0.51	-4.72%	921,600
Mar 6, 2026	0.53	0.54	0.51	0.53	0.53	-	351,000
Mar 5, 2026	0.53	0.53	0.51	0.53	0.53	-	566,900
Mar 4, 2026	0.57	0.57	0.53	0.53	0.53	-5.36%	664,900
Mar 3, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	190,200
Mar 2, 2026	0.58	0.58	0.56	0.57	0.57	-2.59%	323,100
Feb 27, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	334,200
Feb 26, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	142,000
Feb 25, 2026	0.59	0.60	0.59	0.59	0.59	0.85%	661,300
Feb 24, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	230,000
Feb 23, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	111,500
Feb 20, 2026	0.59	0.59	0.59	0.59	0.59	-1.68%	96,800
Feb 19, 2026	0.59	0.61	0.59	0.60	0.60	0.85%	77,700
Feb 16, 2026	0.59	0.59	0.59	0.59	0.59	-	12,400
Feb 13, 2026	0.59	0.59	0.59	0.59	0.59	-	97,400
Feb 12, 2026	0.59	0.59	0.59	0.59	0.59	-	297,600
Feb 11, 2026	0.59	0.60	0.59	0.59	0.59	-	104,100
Feb 10, 2026	0.60	0.61	0.59	0.59	0.59	-0.84%	295,800
Feb 9, 2026	0.60	0.61	0.60	0.60	0.60	-	125,900
Feb 6, 2026	0.59	0.60	0.59	0.60	0.60	-	56,900
Feb 5, 2026	0.60	0.60	0.59	0.60	0.60	-0.83%	440,800
Feb 4, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	178,200
Feb 3, 2026	0.62	0.62	0.61	0.61	0.61	-1.63%	71,000
Jan 30, 2026	0.58	0.63	0.58	0.62	0.62	6.03%	2,301,500
Jan 29, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	379,400
Jan 28, 2026	0.61	0.61	0.58	0.59	0.59	-1.68%	2,557,000
Jan 27, 2026	0.64	0.65	0.60	0.60	0.60	-6.30%	6,092,700
Jan 26, 2026	0.62	0.65	0.61	0.64	0.64	4.10%	4,883,000
Jan 23, 2026	0.59	0.63	0.59	0.61	0.61	3.39%	803,900
Jan 22, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	48,900
Jan 21, 2026	0.59	0.60	0.58	0.60	0.60	0.84%	298,000
Jan 20, 2026	0.60	0.60	0.58	0.60	0.60	-0.83%	766,600
Jan 19, 2026	0.61	0.62	0.60	0.60	0.60	-2.44%	410,800
Jan 16, 2026	0.62	0.64	0.61	0.62	0.62	-	919,700
Jan 15, 2026	0.62	0.62	0.60	0.62	0.62	-1.60%	223,600
Jan 14, 2026	0.61	0.63	0.61	0.63	0.63	3.31%	561,100
Jan 13, 2026	0.62	0.63	0.61	0.61	0.61	-3.20%	401,600
Jan 12, 2026	0.63	0.63	0.62	0.63	0.63	-0.79%	374,100
Jan 9, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	161,200
Jan 8, 2026	0.63	0.63	0.61	0.62	0.62	-0.80%	512,700
Jan 7, 2026	0.63	0.63	0.62	0.63	0.63	-0.79%	268,500
Jan 6, 2026	0.64	0.65	0.62	0.63	0.63	-6.67%	2,176,500
Jan 5, 2026	0.66	0.68	0.66	0.68	0.68	3.05%	2,851,800
Jan 2, 2026	0.65	0.66	0.65	0.66	0.66	0.77%	299,500
Dec 31, 2025	0.65	0.66	0.64	0.65	0.65	-	172,700
Dec 30, 2025	0.65	0.65	0.65	0.65	0.65	0.78%	175,300
Dec 29, 2025	0.65	0.66	0.65	0.65	0.65	-	452,600
Dec 26, 2025	0.66	0.66	0.65	0.65	0.65	-0.77%	360,200
Dec 24, 2025	0.67	0.67	0.65	0.65	0.65	-1.52%	522,600
Dec 23, 2025	0.65	0.67	0.65	0.66	0.66	1.54%	775,200