AWC Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	0.62	0.66	0.62	0.65	0.65	6.56%	1,751,000
Dec 19, 2025	0.62	0.63	0.61	0.61	0.61	-0.81%	339,000
Dec 18, 2025	0.63	0.64	0.62	0.62	0.62	-1.60%	1,205,400
Dec 17, 2025	0.62	0.63	0.61	0.63	0.63	1.63%	466,800
Dec 16, 2025	0.61	0.62	0.61	0.62	0.62	-	562,900
Dec 15, 2025	0.59	0.62	0.59	0.62	0.62	6.03%	1,691,000
Dec 12, 2025	0.57	0.59	0.57	0.58	0.58	1.75%	224,500
Dec 11, 2025	0.58	0.58	0.55	0.57	0.57	-	1,477,600
Dec 10, 2025	0.59	0.59	0.57	0.57	0.57	-0.87%	1,306,700
Dec 9, 2025	0.58	0.58	0.57	0.58	0.57	-	326,700
Dec 8, 2025	0.57	0.58	0.57	0.58	0.57	1.77%	528,900
Dec 5, 2025	0.59	0.59	0.56	0.57	0.56	-3.42%	1,686,300
Dec 4, 2025	0.62	0.62	0.58	0.59	0.58	-4.10%	1,642,300
Dec 3, 2025	0.61	0.63	0.61	0.61	0.60	3.39%	1,489,000
Dec 2, 2025	0.60	0.61	0.59	0.59	0.58	-0.84%	636,500
Dec 1, 2025	0.60	0.61	0.59	0.60	0.59	1.71%	661,400
Nov 28, 2025	0.58	0.60	0.57	0.59	0.58	0.86%	2,000,000
Nov 27, 2025	0.60	0.60	0.58	0.58	0.57	-1.69%	717,700
Nov 26, 2025	0.59	0.60	0.59	0.59	0.58	0.85%	684,800
Nov 25, 2025	0.58	0.60	0.58	0.59	0.58	-0.85%	801,000
Nov 24, 2025	0.61	0.61	0.58	0.59	0.58	-2.48%	1,063,000
Nov 21, 2025	0.62	0.62	0.60	0.61	0.60	-3.20%	1,102,500
Nov 20, 2025	0.62	0.63	0.61	0.63	0.62	1.63%	1,697,300
Nov 19, 2025	0.61	0.62	0.61	0.62	0.61	0.82%	663,300
Nov 18, 2025	0.63	0.64	0.60	0.61	0.60	-2.40%	2,483,900
Nov 17, 2025	0.63	0.64	0.63	0.63	0.62	-	398,600
Nov 14, 2025	0.65	0.65	0.61	0.63	0.62	-3.85%	3,148,500
Nov 13, 2025	0.69	0.69	0.64	0.65	0.64	-5.80%	2,665,000
Nov 12, 2025	0.71	0.72	0.69	0.69	0.68	-2.82%	756,200
Nov 11, 2025	0.70	0.71	0.70	0.71	0.70	0.71%	886,100
Nov 10, 2025	0.70	0.72	0.70	0.71	0.70	-	432,400
Nov 7, 2025	0.72	0.73	0.70	0.71	0.70	-3.42%	523,600
Nov 6, 2025	0.72	0.74	0.72	0.73	0.72	2.10%	565,900
Nov 5, 2025	0.72	0.73	0.68	0.72	0.71	-0.69%	1,298,400
Nov 4, 2025	0.77	0.77	0.70	0.72	0.71	-4.64%	2,468,300
Nov 3, 2025	0.76	0.77	0.76	0.76	0.75	-	1,107,500
Oct 31, 2025	0.77	0.78	0.76	0.76	0.75	-0.66%	1,417,600
Oct 30, 2025	0.77	0.79	0.76	0.76	0.75	-1.30%	3,246,100
Oct 29, 2025	0.73	0.78	0.73	0.77	0.76	6.21%	5,256,000
Oct 28, 2025	0.75	0.75	0.72	0.73	0.72	-2.68%	1,752,700
Oct 27, 2025	0.70	0.75	0.70	0.75	0.74	7.19%	4,634,500
Oct 24, 2025	0.67	0.70	0.67	0.70	0.69	4.51%	639,100
Oct 23, 2025	0.68	0.69	0.67	0.67	0.66	-1.48%	200,900
Oct 22, 2025	0.70	0.70	0.68	0.68	0.67	-2.88%	272,000
Oct 21, 2025	0.69	0.71	0.69	0.70	0.69	1.46%	484,000
Oct 17, 2025	0.71	0.71	0.68	0.69	0.68	-4.20%	611,900