Ancom Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.815	0.820	0.810	0.815	0.815	3,197,000
2026-10-16	0.830	0.830	0.815	0.815	0.815	3,876,700
2026-10-15	0.835	0.835	0.825	0.830	0.830	2,340,100
2026-10-14	0.830	0.850	0.830	0.850	0.850	1,980,200
2026-10-13	0.830	0.830	0.825	0.830	0.830	12,145,800
2026-10-12	0.840	0.845	0.825	0.830	0.830	1,925,100
2026-10-09	0.855	0.855	0.840	0.840	0.840	638,500
2026-10-08	0.855	0.855	0.855	0.855	0.855	19,400
2026-10-07	0.860	0.870	0.855	0.855	0.855	444,600
2026-10-06	0.850	0.865	0.850	0.860	0.860	653,900
2026-10-05	0.855	0.855	0.855	0.855	0.855	173,400
2026-10-02	0.845	0.855	0.845	0.855	0.855	565,500
2026-10-01	0.850	0.850	0.845	0.845	0.845	289,000
2026-09-30	0.860	0.865	0.850	0.850	0.850	1,360,400
2026-09-29	0.865	0.870	0.860	0.860	0.860	1,363,900
2026-09-28	0.865	0.870	0.860	0.870	0.870	318,900
2026-09-25	0.860	0.870	0.860	0.865	0.865	785,300
2026-09-24	0.865	0.870	0.860	0.865	0.865	1,194,100
2026-09-23	0.865	0.870	0.860	0.870	0.870	1,144,200
2026-09-22	0.865	0.870	0.865	0.870	0.870	887,400
2026-09-21	0.865	0.870	0.855	0.870	0.870	1,220,200
2026-09-18	0.860	0.865	0.850	0.865	0.865	599,700
2026-09-17	0.855	0.860	0.850	0.855	0.855	683,900
2026-09-16	0.860	0.860	0.860	0.860	0.860	0
2026-09-15	0.850	0.860	0.850	0.860	0.860	431,200
2026-09-14	0.865	0.865	0.850	0.850	0.850	952,800
2026-09-11	0.870	0.875	0.865	0.870	0.870	491,000
2026-09-10	0.870	0.875	0.865	0.875	0.875	343,000
2026-09-09	0.875	0.875	0.865	0.870	0.870	883,200
2026-09-08	0.865	0.875	0.865	0.875	0.875	447,400
2026-09-07	0.865	0.865	0.860	0.865	0.865	1,175,300
2026-09-04	0.870	0.875	0.865	0.870	0.870	1,101,700
2026-09-03	0.875	0.880	0.870	0.875	0.875	685,200
2026-09-02	0.875	0.880	0.870	0.875	0.875	571,900
2026-09-01	0.885	0.885	0.870	0.875	0.875	1,047,600
2026-08-31	0.885	0.885	0.885	0.885	0.885	0
2026-08-28	0.875	0.885	0.870	0.885	0.885	305,400
2026-08-27	0.875	0.875	0.865	0.875	0.875	1,046,500
2026-08-26	0.880	0.885	0.870	0.875	0.875	1,005,700
2026-08-25	0.880	0.880	0.880	0.880	0.880	0
2026-08-24	0.875	0.880	0.875	0.880	0.880	161,400
2026-08-21	0.875	0.880	0.870	0.880	0.880	243,100
2026-08-20	0.870	0.880	0.870	0.880	0.880	238,800
2026-08-19	0.875	0.875	0.865	0.875	0.875	279,300
2026-08-18	0.860	0.880	0.860	0.875	0.875	167,600
2026-08-17	0.871	0.871	0.861	0.866	0.861	601,794
2026-08-14	0.870	0.875	0.865	0.875	0.866	364,011
2026-08-13	0.875	0.880	0.870	0.870	0.861	409,336
2026-08-12	0.870	0.870	0.865	0.870	0.861	233,964
2026-08-11	0.875	0.880	0.870	0.870	0.861	166,227
2026-08-10	0.865	0.870	0.860	0.870	0.861	146,830
2026-08-07	0.860	0.865	0.855	0.865	0.856	964,699
2026-08-06	0.870	0.870	0.860	0.860	0.851	751,338
2026-08-05	0.880	0.880	0.860	0.870	0.861	1,261,074
2026-08-04	0.870	0.875	0.870	0.875	0.866	492,852
2026-08-03	0.880	0.880	0.870	0.875	0.866	697,872
2026-07-31	0.880	0.880	0.870	0.880	0.871	284,716
2026-07-30	0.865	0.875	0.855	0.875	0.866	293,359
2026-07-29	0.855	0.865	0.855	0.865	0.856	706,414
2026-07-28	0.865	0.865	0.855	0.855	0.846	531,343

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.0050 MYR
2025-08-06	0.0100 MYR
2024-10-11	0.0104 MYR
2023-08-10	0.0100 MYR

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