AWC Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2025	0.56	0.57	0.56	0.56	0.56	-0.89%	1,034,900
Aug 8, 2025	0.57	0.57	0.56	0.56	0.56	-	249,100
Aug 7, 2025	0.56	0.57	0.56	0.56	0.56	-	241,100
Aug 6, 2025	0.56	0.57	0.56	0.56	0.56	-1.75%	282,200
Aug 5, 2025	0.57	0.58	0.56	0.57	0.57	0.88%	349,400
Aug 4, 2025	0.58	0.58	0.57	0.57	0.57	-1.74%	112,400
Aug 1, 2025	0.57	0.59	0.57	0.58	0.58	0.88%	230,500
Jul 31, 2025	0.57	0.58	0.56	0.57	0.57	0.88%	339,100
Jul 30, 2025	0.56	0.57	0.56	0.57	0.57	0.89%	202,800
Jul 29, 2025	0.57	0.57	0.56	0.56	0.56	-0.88%	858,400
Jul 28, 2025	0.57	0.58	0.57	0.57	0.57	-1.74%	142,500
Jul 25, 2025	0.57	0.58	0.57	0.58	0.58	0.88%	107,900
Jul 24, 2025	0.57	0.58	0.57	0.57	0.57	1.79%	425,400
Jul 23, 2025	0.56	0.57	0.56	0.56	0.56	-	124,400
Jul 22, 2025	0.57	0.57	0.56	0.56	0.56	-0.88%	476,000
Jul 21, 2025	0.58	0.58	0.56	0.57	0.57	-0.88%	222,300
Jul 18, 2025	0.57	0.58	0.56	0.57	0.57	1.79%	566,100
Jul 17, 2025	0.57	0.57	0.56	0.56	0.56	-1.75%	610,600
Jul 16, 2025	0.58	0.58	0.56	0.57	0.57	-1.72%	303,400
Jul 15, 2025	0.58	0.58	0.57	0.58	0.58	-	338,000
Jul 14, 2025	0.58	0.58	0.57	0.58	0.58	-	81,700
Jul 11, 2025	0.58	0.58	0.57	0.58	0.58	1.75%	327,800
Jul 10, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	448,800
Jul 9, 2025	0.57	0.58	0.57	0.58	0.58	2.65%	377,100
Jul 8, 2025	0.56	0.57	0.56	0.57	0.57	-	321,700
Jul 7, 2025	0.61	0.61	0.55	0.57	0.57	-6.61%	3,556,600
Jul 4, 2025	0.61	0.61	0.60	0.61	0.61	0.83%	507,400
Jul 3, 2025	0.61	0.62	0.60	0.60	0.60	-	1,557,100
Jul 2, 2025	0.58	0.61	0.58	0.60	0.60	5.26%	2,787,400
Jul 1, 2025	0.58	0.61	0.57	0.57	0.57	-0.87%	2,723,900
Jun 30, 2025	0.58	0.59	0.57	0.58	0.58	1.77%	481,200
Jun 26, 2025	0.56	0.57	0.55	0.57	0.57	0.89%	516,000
Jun 25, 2025	0.56	0.57	0.56	0.56	0.56	-1.75%	116,700
Jun 24, 2025	0.57	0.57	0.55	0.57	0.57	1.79%	272,600
Jun 23, 2025	0.56	0.57	0.55	0.56	0.56	-0.88%	450,800
Jun 20, 2025	0.58	0.58	0.57	0.57	0.57	0.89%	43,200
Jun 19, 2025	0.60	0.60	0.56	0.56	0.56	-6.67%	1,175,900
Jun 18, 2025	0.58	0.60	0.57	0.60	0.60	3.45%	87,900
Jun 17, 2025	0.61	0.61	0.57	0.58	0.58	-	439,800
Jun 16, 2025	0.58	0.62	0.58	0.58	0.58	-2.52%	826,100
Jun 13, 2025	0.60	0.60	0.58	0.60	0.60	-	290,400
Jun 12, 2025	0.60	0.60	0.59	0.60	0.60	-	47,400
Jun 11, 2025	0.60	0.60	0.59	0.60	0.60	-	144,400
Jun 10, 2025	0.62	0.62	0.59	0.60	0.60	-2.46%	611,500
Jun 9, 2025	0.61	0.61	0.60	0.61	0.61	0.83%	231,900
Jun 6, 2025	0.61	0.61	0.60	0.61	0.61	-	551,200
Jun 5, 2025	0.59	0.61	0.59	0.61	0.61	0.83%	287,900