AWC Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.98%	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
Mar 19, 2026	0.53	0.53	0.52	0.52	0.51	-0.95%	54,400
Mar 18, 2026	0.53	0.53	0.52	0.53	0.52	1.94%	81,700
Mar 17, 2026	0.51	0.52	0.51	0.52	0.51	0.98%	449,200
Mar 16, 2026	0.51	0.51	0.51	0.51	0.51	-0.97%	146,100
Mar 13, 2026	0.51	0.52	0.51	0.52	0.51	1.98%	141,000
Mar 12, 2026	0.51	0.51	0.50	0.51	0.50	-	198,700
Mar 11, 2026	0.51	0.52	0.50	0.51	0.50	1.00%	852,600
Mar 10, 2026	0.52	0.52	0.50	0.50	0.50	-0.99%	778,900
Mar 9, 2026	0.52	0.52	0.50	0.51	0.50	-4.72%	921,600
Mar 6, 2026	0.53	0.54	0.51	0.53	0.52	-	351,000
Mar 5, 2026	0.53	0.53	0.51	0.53	0.52	-	566,900
Mar 4, 2026	0.57	0.57	0.53	0.53	0.52	-5.36%	664,900
Mar 3, 2026	0.57	0.57	0.56	0.56	0.55	-0.88%	190,200
Mar 2, 2026	0.58	0.58	0.56	0.57	0.56	-2.59%	323,100
Feb 27, 2026	0.59	0.59	0.58	0.58	0.57	-0.85%	334,200
Feb 26, 2026	0.59	0.59	0.59	0.59	0.58	-0.85%	142,000
Feb 25, 2026	0.59	0.60	0.59	0.59	0.58	0.85%	661,300
Feb 24, 2026	0.58	0.59	0.58	0.59	0.58	0.86%	230,000
Feb 23, 2026	0.59	0.59	0.58	0.58	0.57	-0.85%	111,500
Feb 20, 2026	0.59	0.59	0.59	0.59	0.58	-1.68%	96,800
Feb 19, 2026	0.59	0.61	0.59	0.60	0.59	0.85%	77,700
Feb 16, 2026	0.59	0.59	0.59	0.59	0.58	-	12,400
Feb 13, 2026	0.59	0.59	0.59	0.59	0.58	-	97,400
Feb 12, 2026	0.59	0.59	0.59	0.59	0.58	-	297,600
Feb 11, 2026	0.59	0.60	0.59	0.59	0.58	-	104,100
Feb 10, 2026	0.60	0.61	0.59	0.59	0.58	-0.84%	295,800
Feb 9, 2026	0.60	0.61	0.60	0.60	0.59	-	125,900