AWC Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.70	0.75	0.70	0.75	0.75	7.19%	4,634,500
Oct 24, 2025	0.67	0.70	0.67	0.70	0.70	4.51%	639,100
Oct 23, 2025	0.68	0.69	0.67	0.67	0.67	-1.48%	200,900
Oct 22, 2025	0.70	0.70	0.68	0.68	0.68	-2.88%	272,000
Oct 21, 2025	0.69	0.71	0.69	0.70	0.70	1.46%	484,000
Oct 17, 2025	0.71	0.71	0.68	0.69	0.69	-4.20%	611,900
Oct 16, 2025	0.71	0.72	0.69	0.72	0.72	2.14%	1,361,800
Oct 15, 2025	0.70	0.72	0.70	0.70	0.70	0.72%	566,300
Oct 14, 2025	0.69	0.72	0.69	0.70	0.70	1.46%	1,565,200
Oct 13, 2025	0.67	0.69	0.66	0.69	0.69	-0.72%	836,200
Oct 10, 2025	0.70	0.70	0.68	0.69	0.69	-	553,700
Oct 9, 2025	0.69	0.70	0.69	0.69	0.69	-	675,500
Oct 8, 2025	0.66	0.70	0.65	0.69	0.69	4.55%	1,345,600
Oct 7, 2025	0.67	0.67	0.65	0.66	0.66	-0.75%	1,345,000
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