AWC Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.53	0.54	0.53	0.53	0.53	-	146,000
Jun 4, 2026	0.53	0.53	0.53	0.53	0.53	-	70,700
Jun 3, 2026	0.54	0.54	0.52	0.53	0.53	-0.93%	148,600
May 29, 2026	0.53	0.54	0.53	0.54	0.54	-0.93%	105,100
May 28, 2026	0.54	0.54	0.53	0.54	0.54	-0.92%	87,800
May 26, 2026	0.55	0.56	0.55	0.55	0.55	0.93%	275,700
May 25, 2026	0.55	0.55	0.53	0.54	0.54	-0.92%	58,200
May 22, 2026	0.53	0.55	0.53	0.55	0.55	2.83%	48,100
May 21, 2026	0.53	0.54	0.53	0.53	0.53	-1.85%	37,500
May 20, 2026	0.53	0.55	0.53	0.54	0.54	-	40,300
May 19, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	108,700
May 18, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	736,300
May 15, 2026	0.57	0.57	0.56	0.56	0.56	-	781,400
May 14, 2026	0.56	0.57	0.56	0.56	0.56	-2.63%	147,900
May 13, 2026	0.57	0.57	0.56	0.57	0.57	-	179,500
May 12, 2026	0.56	0.57	0.56	0.57	0.57	-1.72%	130,900
May 11, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	123,100
May 8, 2026	0.57	0.58	0.57	0.57	0.57	-2.56%	121,300
May 7, 2026	0.58	0.59	0.57	0.59	0.59	1.74%	468,600
May 6, 2026	0.57	0.58	0.55	0.58	0.58	1.77%	162,100
May 5, 2026	0.55	0.57	0.54	0.57	0.57	2.73%	398,100
May 4, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	120,900
Apr 30, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	229,900
Apr 29, 2026	0.55	0.58	0.54	0.57	0.57	4.59%	980,700
Apr 28, 2026	0.53	0.55	0.53	0.55	0.55	3.81%	1,048,300
Apr 27, 2026	0.53	0.53	0.53	0.53	0.53	-0.94%	70,000
Apr 24, 2026	0.53	0.54	0.53	0.53	0.53	0.95%	225,900
Apr 23, 2026	0.54	0.54	0.53	0.53	0.53	-0.94%	108,700
Apr 22, 2026	0.55	0.55	0.53	0.53	0.53	-2.75%	216,900
Apr 21, 2026	0.54	0.56	0.54	0.55	0.55	0.93%	374,000
Apr 20, 2026	0.53	0.55	0.52	0.54	0.54	2.86%	561,800
Apr 17, 2026	0.52	0.53	0.52	0.53	0.53	0.96%	135,000
Apr 16, 2026	0.51	0.52	0.51	0.52	0.52	0.97%	22,200
Apr 15, 2026	0.52	0.52	0.51	0.52	0.52	-	88,800
Apr 14, 2026	0.52	0.52	0.51	0.52	0.52	-0.96%	35,700
Apr 13, 2026	0.51	0.52	0.51	0.52	0.52	-0.95%	296,000
Apr 10, 2026	0.52	0.53	0.51	0.53	0.53	1.94%	35,900
Apr 9, 2026	0.53	0.53	0.50	0.52	0.52	-0.96%	157,000
Apr 8, 2026	0.52	0.53	0.52	0.52	0.52	2.97%	241,800
Apr 7, 2026	0.52	0.52	0.51	0.51	0.51	-2.88%	18,000
Apr 6, 2026	0.53	0.53	0.52	0.52	0.52	0.97%	188,100
Apr 3, 2026	0.49	0.52	0.49	0.52	0.52	5.10%	184,100
Apr 2, 2026	0.49	0.50	0.49	0.49	0.49	-	200,900
Apr 1, 2026	0.50	0.50	0.49	0.49	0.49	5.38%	81,600
Mar 31, 2026	0.51	0.51	0.45	0.47	0.47	-7.92%	1,304,400
Mar 30, 2026	0.50	0.51	0.50	0.51	0.51	-	319,000
Mar 27, 2026	0.51	0.52	0.51	0.51	0.51	-	43,000
Mar 26, 2026	0.52	0.52	0.51	0.51	0.51	-	45,100
Mar 25, 2026	0.51	0.51	0.51	0.51	0.51	-0.97%	205,900
Mar 24, 2026	0.52	0.52	0.50	0.52	0.51	-0.96%	524,700