Aco Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-31	0.255	0.260	0.255	0.255	0.243	397,900
2021-12-30	0.255	0.255	0.255	0.255	0.243	346,200
2021-12-29	0.255	0.260	0.255	0.260	0.248	434,800
2021-12-28	0.255	0.260	0.250	0.260	0.248	396,700
2021-12-27	0.255	0.260	0.250	0.255	0.243	1,155,200
2021-12-24	0.255	0.265	0.255	0.260	0.248	654,100
2021-12-23	0.260	0.260	0.255	0.255	0.243	695,800
2021-12-22	0.250	0.265	0.250	0.260	0.248	1,186,800
2021-12-21	0.255	0.255	0.250	0.250	0.239	641,300
2021-12-20	0.260	0.260	0.255	0.260	0.248	801,400
2021-12-17	0.265	0.265	0.265	0.265	0.253	355,600
2021-12-16	0.270	0.270	0.265	0.265	0.253	256,100
2021-12-15	0.260	0.275	0.255	0.265	0.253	2,081,100
2021-12-14	0.260	0.260	0.255	0.260	0.248	219,500
2021-12-13	0.260	0.265	0.260	0.260	0.248	179,100
2021-12-10	0.265	0.265	0.255	0.255	0.243	500,900
2021-12-09	0.255	0.270	0.255	0.270	0.258	817,000
2021-12-08	0.255	0.265	0.255	0.255	0.243	955,100
2021-12-07	0.250	0.255	0.250	0.255	0.243	951,900
2021-12-06	0.260	0.260	0.245	0.245	0.234	1,210,300
2021-12-02	0.265	0.265	0.250	0.260	0.248	1,815,500
2021-12-01	0.270	0.275	0.265	0.265	0.253	806,200
2021-11-30	0.270	0.280	0.265	0.270	0.258	2,479,900
2021-11-29	0.270	0.270	0.255	0.270	0.258	3,588,900
2021-11-26	0.300	0.300	0.275	0.275	0.263	6,372,400
2021-11-25	0.310	0.315	0.300	0.300	0.286	3,464,300
2021-11-24	0.305	0.315	0.300	0.315	0.301	2,729,300
2021-11-23	0.315	0.315	0.305	0.305	0.291	2,149,700
2021-11-22	0.305	0.320	0.305	0.315	0.301	2,930,600
2021-11-19	0.305	0.310	0.300	0.305	0.291	1,739,500
2021-11-18	0.305	0.310	0.295	0.305	0.291	4,077,900
2021-11-17	0.330	0.330	0.300	0.305	0.291	7,378,500
2021-11-16	0.340	0.350	0.320	0.330	0.315	7,330,900
2021-11-15	0.350	0.350	0.335	0.340	0.325	3,599,400
2021-11-12	0.360	0.365	0.340	0.345	0.329	5,926,800
2021-11-11	0.340	0.365	0.335	0.355	0.339	21,772,600
2021-11-10	0.340	0.340	0.325	0.335	0.320	3,313,800
2021-11-09	0.330	0.345	0.325	0.340	0.325	12,094,700
2021-11-08	0.320	0.325	0.315	0.325	0.310	1,850,700
2021-11-05	0.320	0.325	0.315	0.320	0.305	2,106,700
2021-11-03	0.335	0.340	0.315	0.320	0.305	8,560,100
2021-11-02	0.315	0.325	0.310	0.325	0.310	5,764,800
2021-11-01	0.310	0.325	0.305	0.310	0.296	4,425,300
2021-10-29	0.305	0.315	0.300	0.310	0.296	4,670,100
2021-10-28	0.300	0.305	0.295	0.300	0.286	7,163,000
2021-10-27	0.315	0.320	0.305	0.305	0.291	4,802,300
2021-10-26	0.325	0.325	0.310	0.315	0.301	5,503,700
2021-10-25	0.325	0.340	0.315	0.320	0.305	20,084,000
2021-10-22	0.315	0.330	0.300	0.325	0.310	10,247,300
2021-10-21	0.315	0.320	0.305	0.315	0.301	7,821,600
2021-10-20	0.320	0.335	0.310	0.320	0.305	15,715,600
2021-10-18	0.380	0.395	0.305	0.315	0.301	58,283,398
2021-10-15	0.335	0.385	0.330	0.385	0.368	54,339,500
2021-10-14	0.300	0.325	0.300	0.325	0.310	8,793,800

← NewerPage 20 of 20 · 1,194 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	0.0020 MYR
2025-07-15	0.0020 MYR
2024-07-16	0.0020 MYR
2023-08-04	0.0020 MYR
2022-08-15	0.0020 MYR
2020-11-13	0.0030 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.