AWC Berhad (7579) Historical Prices

Time Period

Events

MY:7579 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.69	0.72	0.69	0.72	0.72	+5.11%	1,620,500	0.87
Nov 10, 2026	0.70	0.71	0.68	0.69	0.69	-1.44%	2,483,900	1.36
Nov 09, 2026	0.70	0.71	0.68	0.70	0.70	0.00%	0	0.00
Nov 06, 2026	0.70	0.71	0.68	0.70	0.70	-4.14%	3,907,300	2.17
Nov 05, 2026	0.73	0.74	0.72	0.73	0.73	0.00%	1,735,900	0.94
Nov 04, 2026	0.72	0.74	0.71	0.73	0.73	+1.40%	5,238,300	2.87
Nov 03, 2026	0.70	0.72	0.69	0.72	0.72	+2.88%	4,496,900	2.56
Nov 02, 2026	0.69	0.70	0.68	0.70	0.70	0.00%	988,700	0.57
Oct 30, 2026	0.68	0.71	0.66	0.70	0.70	+2.21%	2,825,100	1.65
Oct 29, 2026	0.68	0.69	0.68	0.68	0.68	-0.73%	820,800	0.48
Oct 28, 2026	0.68	0.69	0.68	0.69	0.69	+0.74%	343,800	0.20
Oct 27, 2026	0.69	0.70	0.67	0.68	0.68	-0.73%	1,544,600	0.92
Oct 26, 2026	0.65	0.69	0.65	0.69	0.69	+6.20%	1,475,900	0.89
Oct 23, 2026	0.65	0.66	0.64	0.65	0.65	-0.77%	860,400	0.52
Oct 22, 2026	0.68	0.68	0.65	0.65	0.65	-2.99%	1,666,700	1.03
Oct 21, 2026	0.66	0.68	0.65	0.67	0.67	+2.29%	1,983,300	1.24
Oct 20, 2026	0.66	0.67	0.65	0.66	0.66	-0.76%	1,997,500	1.27
Oct 19, 2026	0.68	0.68	0.66	0.66	0.66	-3.65%	2,765,700	1.80
Oct 16, 2026	0.68	0.71	0.68	0.69	0.69	+1.48%	4,655,700	3.17
Oct 15, 2026	0.70	0.71	0.67	0.68	0.68	-2.17%	3,535,200	2.49
Oct 14, 2026	0.69	0.70	0.67	0.69	0.69	0.00%	1,884,500	1.35
Oct 13, 2026	0.66	0.70	0.65	0.69	0.69	+4.55%	3,901,200	2.87
Oct 12, 2026	0.67	0.67	0.65	0.66	0.66	+1.54%	2,042,000	1.52
Oct 09, 2026	0.64	0.66	0.62	0.65	0.65	+2.36%	2,109,200	1.59
Oct 08, 2026	0.67	0.67	0.64	0.64	0.64	-3.79%	2,734,900	2.13
Oct 07, 2026	0.69	0.70	0.66	0.66	0.66	-5.04%	2,116,100	1.69
Oct 06, 2026	0.68	0.71	0.67	0.70	0.70	+2.96%	4,267,800	3.61
Oct 05, 2026	0.66	0.68	0.66	0.68	0.68	+3.05%	1,553,400	1.33
Oct 02, 2026	0.67	0.68	0.65	0.66	0.66	-2.24%	1,842,500	1.62
Oct 01, 2026	0.69	0.69	0.67	0.67	0.67	-2.19%	1,572,800	1.40
Sep 30, 2026	0.68	0.70	0.66	0.69	0.69	+2.24%	4,583,300	4.33
Sep 29, 2026	0.62	0.68	0.60	0.67	0.67	+8.94%	5,076,600	5.19
Sep 28, 2026	0.64	0.64	0.61	0.62	0.62	-2.38%	1,378,400	1.44
Sep 25, 2026	0.64	0.64	0.62	0.63	0.63	-0.79%	1,329,200	1.41
Sep 24, 2026	0.60	0.64	0.59	0.64	0.64	+6.72%	3,925,500	4.46
Sep 23, 2026	0.60	0.61	0.59	0.60	0.60	0.00%	1,515,500	1.77
Sep 22, 2026	0.58	0.60	0.58	0.60	0.60	+3.48%	2,988,800	3.68
Sep 21, 2026	0.58	0.58	0.56	0.58	0.58	+0.88%	900,900	1.13
Sep 18, 2026	0.56	0.58	0.56	0.57	0.57	+0.88%	1,289,900	1.66
Sep 17, 2026	0.57	0.58	0.56	0.57	0.57	-0.88%	543,200	0.70
Sep 16, 2026	0.57	0.58	0.56	0.57	0.57	0.00%	0	0.00
Sep 15, 2026	0.58	0.58	0.56	0.57	0.57	-0.87%	1,046,100	1.38
Sep 14, 2026	0.56	0.59	0.56	0.58	0.58	+3.60%	2,056,700	2.83
Sep 11, 2026	0.54	0.56	0.53	0.56	0.56	+2.78%	2,016,100	2.89
Sep 10, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	1,441,300	2.14
Sep 09, 2026	0.53	0.56	0.53	0.55	0.55	+5.77%	3,497,100	5.63
Sep 08, 2026	0.51	0.53	0.51	0.52	0.52	+1.96%	1,643,800	2.76
Sep 07, 2026	0.48	0.51	0.48	0.51	0.51	+7.37%	1,695,100	2.97
Sep 04, 2026	0.46	0.48	0.46	0.48	0.48	+3.26%	467,500	0.83
Sep 03, 2026	0.47	0.47	0.45	0.46	0.46	0.00%	711,800	1.27

AWC Berhad historical prices

AWC Berhad (7579) Historical Prices

Become an Expert with TipRanks Premium