AWC Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	0.50	0.50	0.48	0.48	0.48	-3.03%	1,054,800
Aug 27, 2026	0.50	0.53	0.49	0.50	0.50	8.79%	4,188,200
Aug 26, 2026	0.45	0.46	0.44	0.46	0.46	2.25%	258,400
Aug 24, 2026	0.46	0.46	0.45	0.45	0.45	-3.26%	407,300
Aug 21, 2026	0.46	0.46	0.45	0.46	0.46	-	362,800
Aug 20, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	462,800
Aug 19, 2026	0.46	0.46	0.45	0.46	0.46	-1.09%	270,700
Aug 18, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	488,600
Aug 17, 2026	0.46	0.47	0.45	0.47	0.47	4.44%	1,480,300
Aug 14, 2026	0.44	0.46	0.44	0.45	0.45	3.45%	1,152,100
Aug 13, 2026	0.44	0.44	0.43	0.44	0.44	-	862,400
Aug 12, 2026	0.44	0.45	0.44	0.44	0.44	-2.25%	1,677,200
Aug 11, 2026	0.45	0.45	0.44	0.45	0.45	-	318,600
Aug 10, 2026	0.47	0.48	0.43	0.45	0.45	-4.30%	4,639,100
Aug 7, 2026	0.47	0.48	0.45	0.47	0.47	3.33%	4,324,600
Aug 6, 2026	0.45	0.45	0.45	0.45	0.45	2.27%	70,000
Aug 5, 2026	0.44	0.46	0.44	0.44	0.44	-	444,100
Aug 4, 2026	0.45	0.46	0.44	0.44	0.44	-3.30%	538,900
Aug 3, 2026	0.46	0.46	0.45	0.46	0.46	-	153,300
Jul 31, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	144,100