AWC Berhad (KLSE:AWC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.7450
+0.0500 (7.19%)
At close: Oct 27, 2025

AWC Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20250.700.750.700.750.757.19%4,634,500
Oct 24, 20250.670.700.670.700.704.51%639,100
Oct 23, 20250.680.690.670.670.67-1.48%200,900
Oct 22, 20250.700.700.680.680.68-2.88%272,000
Oct 21, 20250.690.710.690.700.701.46%484,000
Oct 17, 20250.710.710.680.690.69-4.20%611,900
Oct 16, 20250.710.720.690.720.722.14%1,361,800
Oct 15, 20250.700.720.700.700.700.72%566,300
Oct 14, 20250.690.720.690.700.701.46%1,565,200
Oct 13, 20250.670.690.660.690.69-0.72%836,200
Oct 10, 20250.700.700.680.690.69-553,700
Oct 9, 20250.690.700.690.690.69-675,500
Oct 8, 20250.660.700.650.690.694.55%1,345,600
Oct 7, 20250.670.670.650.660.66-0.75%1,345,000
Oct 6, 20250.700.700.660.670.67-4.32%1,118,900
Oct 3, 20250.710.710.700.700.70-0.71%509,000
Oct 2, 20250.700.720.700.700.70-1,891,300
Oct 1, 20250.710.710.690.700.700.72%1,208,400
Sep 30, 20250.650.710.640.700.706.92%3,709,100
Sep 29, 20250.650.660.640.650.650.78%634,600
Sep 26, 20250.660.660.640.650.65-1.53%976,400
Sep 25, 20250.650.670.650.660.660.77%1,127,900
Sep 24, 20250.660.660.640.650.65-1.52%1,480,500
Sep 23, 20250.640.660.640.660.663.94%3,097,300
Sep 22, 20250.600.640.600.640.645.83%2,976,900
Sep 19, 20250.580.610.580.600.603.45%2,950,500
Sep 18, 20250.540.580.540.580.588.41%946,700
Sep 17, 20250.540.540.530.540.54-0.93%740,100
Sep 12, 20250.530.540.530.540.540.93%115,500
Sep 11, 20250.520.540.520.540.542.88%442,500
Sep 10, 20250.540.540.520.520.52-1.89%400,600
Sep 9, 20250.520.530.520.530.531.92%192,300
Sep 8, 20250.510.520.510.520.522.97%131,300
Sep 4, 20250.510.510.510.510.51-0.98%155,100
Sep 3, 20250.510.510.510.510.51-168,700
Sep 2, 20250.510.510.500.510.51-469,000
Aug 29, 20250.550.550.510.510.51-4.67%1,791,100
Aug 28, 20250.540.550.530.540.540.94%374,200
Aug 27, 20250.540.560.530.530.53-1.85%1,535,900
Aug 26, 20250.540.540.530.540.540.93%343,000
Aug 25, 20250.540.540.530.540.54-0.93%308,900
Aug 22, 20250.550.550.540.540.54-0.92%160,500
Aug 21, 20250.550.550.540.550.55-0.91%687,600
Aug 20, 20250.550.560.550.550.55-200,400
Aug 19, 20250.560.560.550.550.55-2.65%176,100
Aug 18, 20250.560.570.560.570.571.80%198,400
Aug 15, 20250.560.570.560.560.56-0.89%378,200
Aug 14, 20250.560.560.550.560.56-518,600
Aug 13, 20250.570.570.550.560.56-0.88%928,100
Aug 12, 20250.560.570.560.570.571.80%669,000