AWC Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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