AWC Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	0.69	0.72	0.69	0.72	0.72	5.11%	1,620,500
Nov 10, 2026	0.70	0.71	0.68	0.69	0.69	-1.44%	2,483,900
Nov 6, 2026	0.70	0.71	0.68	0.70	0.70	-4.14%	3,907,300
Nov 5, 2026	0.73	0.74	0.72	0.73	0.73	-	1,735,900
Nov 4, 2026	0.72	0.74	0.71	0.73	0.73	1.40%	5,238,300
Nov 3, 2026	0.70	0.72	0.69	0.72	0.72	2.88%	4,496,900
Nov 2, 2026	0.69	0.70	0.68	0.70	0.70	-	988,700
Oct 30, 2026	0.68	0.71	0.66	0.70	0.70	2.21%	2,825,100
Oct 29, 2026	0.68	0.69	0.68	0.68	0.68	-0.73%	820,800
Oct 28, 2026	0.68	0.69	0.68	0.69	0.69	0.74%	343,800
Oct 27, 2026	0.69	0.70	0.67	0.68	0.68	-0.73%	1,544,600
Oct 26, 2026	0.65	0.69	0.65	0.69	0.69	6.20%	1,475,900
Oct 23, 2026	0.65	0.66	0.64	0.65	0.65	-0.77%	860,400
Oct 22, 2026	0.68	0.68	0.65	0.65	0.65	-2.99%	1,666,700
Oct 21, 2026	0.66	0.68	0.65	0.67	0.67	2.29%	1,983,300
Oct 20, 2026	0.66	0.67	0.65	0.66	0.66	-0.76%	1,997,500
Oct 19, 2026	0.68	0.68	0.66	0.66	0.66	-3.65%	2,765,700
Oct 16, 2026	0.68	0.71	0.68	0.69	0.69	1.48%	4,655,700
Oct 15, 2026	0.70	0.71	0.67	0.68	0.68	-2.17%	3,535,200
Oct 14, 2026	0.69	0.70	0.67	0.69	0.69	-	1,884,500
Oct 13, 2026	0.66	0.70	0.65	0.69	0.69	4.55%	3,901,200
Oct 12, 2026	0.67	0.67	0.65	0.66	0.66	1.54%	2,042,000
Oct 9, 2026	0.64	0.66	0.62	0.65	0.65	2.36%	2,109,200
Oct 8, 2026	0.67	0.67	0.64	0.64	0.64	-3.79%	2,734,900
Oct 7, 2026	0.69	0.70	0.66	0.66	0.66	-5.04%	2,116,100
Oct 6, 2026	0.68	0.71	0.67	0.70	0.70	2.96%	4,267,800
Oct 5, 2026	0.66	0.68	0.66	0.68	0.68	3.05%	1,553,400
Oct 2, 2026	0.67	0.68	0.65	0.66	0.66	-2.24%	1,842,500
Oct 1, 2026	0.69	0.69	0.67	0.67	0.67	-2.19%	1,572,800
Sep 30, 2026	0.68	0.70	0.66	0.69	0.69	2.24%	4,583,300
Sep 29, 2026	0.62	0.68	0.60	0.67	0.67	8.94%	5,076,600
Sep 28, 2026	0.64	0.64	0.61	0.62	0.62	-2.38%	1,378,400
Sep 25, 2026	0.64	0.64	0.62	0.63	0.63	-0.79%	1,329,200
Sep 24, 2026	0.60	0.64	0.59	0.64	0.64	6.72%	3,925,500
Sep 23, 2026	0.60	0.61	0.59	0.60	0.60	-	1,515,500
Sep 22, 2026	0.58	0.60	0.58	0.60	0.60	3.48%	2,988,800
Sep 21, 2026	0.58	0.58	0.56	0.58	0.58	0.88%	900,900
Sep 18, 2026	0.56	0.58	0.56	0.57	0.57	0.88%	1,289,900
Sep 17, 2026	0.57	0.58	0.56	0.57	0.57	-0.88%	543,200
Sep 15, 2026	0.58	0.58	0.56	0.57	0.57	-0.87%	1,046,100
Sep 14, 2026	0.56	0.59	0.56	0.58	0.58	3.60%	2,056,700
Sep 11, 2026	0.54	0.56	0.53	0.56	0.56	2.78%	2,016,100
Sep 10, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	1,441,300
Sep 9, 2026	0.53	0.56	0.53	0.55	0.55	5.77%	3,497,100
Sep 8, 2026	0.51	0.53	0.51	0.52	0.52	1.96%	1,643,800
Sep 7, 2026	0.48	0.51	0.48	0.51	0.51	7.37%	1,695,100
Sep 4, 2026	0.46	0.48	0.46	0.48	0.48	3.26%	467,500
Sep 3, 2026	0.47	0.47	0.45	0.46	0.46	-	711,800
Sep 2, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	311,600
Sep 1, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	827,200