Ancom Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.000	1.020	1.000	1.020	0.932	1,092,011
2024-08-09	1.010	1.020	1.000	1.010	0.923	3,618,713
2024-08-08	1.010	1.010	0.980	1.000	0.913	2,356,002
2024-08-07	0.970	1.020	0.955	1.010	0.923	6,685,876
2024-08-06	0.940	0.980	0.940	0.955	0.872	5,296,926
2024-08-05	1.020	1.020	0.920	0.965	0.881	11,530,729
2024-08-02	1.050	1.050	1.020	1.020	0.932	1,913,632
2024-08-01	1.030	1.060	1.030	1.060	0.968	762,446
2024-07-31	1.030	1.040	1.020	1.040	0.950	3,350,028
2024-07-30	1.050	1.050	1.030	1.040	0.950	1,122,611
2024-07-29	1.050	1.050	1.030	1.050	0.959	1,730,990
2024-07-26	1.060	1.060	1.030	1.050	0.959	2,480,002
2024-07-25	1.060	1.070	1.050	1.060	0.968	1,324,551
2024-07-24	1.070	1.070	1.060	1.060	0.968	1,286,914
2024-07-23	1.070	1.070	1.060	1.070	0.977	893,163
2024-07-22	1.070	1.080	1.040	1.070	0.977	1,185,091
2024-07-19	1.070	1.080	1.050	1.070	0.977	4,166,851
2024-07-18	1.070	1.080	1.060	1.080	0.986	2,393,959
2024-07-17	1.060	1.080	1.060	1.060	0.968	1,486,722
2024-07-16	1.100	1.100	1.020	1.060	0.968	7,883,975
2024-07-15	1.100	1.100	1.080	1.100	1.005	3,559,645
2024-07-12	1.100	1.100	1.080	1.100	1.005	1,715,210
2024-07-11	1.100	1.120	1.090	1.100	1.005	3,938,682
2024-07-10	1.110	1.120	1.100	1.100	1.005	599,956
2024-07-09	1.120	1.120	1.110	1.120	1.023	365,177
2024-07-05	1.120	1.130	1.110	1.110	1.014	1,063,757
2024-07-04	1.130	1.140	1.120	1.130	1.032	1,416,565
2024-07-03	1.110	1.150	1.110	1.130	1.032	3,520,622
2024-07-02	1.100	1.120	1.090	1.110	1.014	2,462,623
2024-07-01	1.090	1.110	1.090	1.100	1.005	2,523,183
2024-06-28	1.090	1.100	1.080	1.090	0.996	4,360,581
2024-06-27	1.100	1.110	1.080	1.090	0.996	3,110,984
2024-06-26	1.090	1.110	1.090	1.100	1.005	2,041,577
2024-06-25	1.100	1.120	1.090	1.090	0.996	1,977,818
2024-06-24	1.100	1.120	1.080	1.110	1.014	2,851,576
2024-06-21	1.100	1.120	1.090	1.100	1.005	2,691,858
2024-06-20	1.120	1.120	1.080	1.100	1.005	3,348,003
2024-06-19	1.130	1.140	1.100	1.120	1.023	2,313,247
2024-06-18	1.140	1.180	1.120	1.130	1.032	11,719,342
2024-06-14	1.080	1.140	1.080	1.120	1.023	10,270,897
2024-06-13	1.060	1.080	1.050	1.080	0.986	3,272,728
2024-06-12	1.070	1.070	1.050	1.060	0.968	3,023,235
2024-06-11	1.050	1.070	1.050	1.070	0.977	2,789,949
2024-06-10	1.060	1.060	1.040	1.050	0.959	5,024,936
2024-06-07	1.070	1.080	1.050	1.060	0.968	3,135,614
2024-06-06	1.070	1.080	1.050	1.060	0.968	4,265,475
2024-06-05	1.060	1.080	1.060	1.070	0.977	2,264,521
2024-06-04	1.040	1.060	1.040	1.050	0.959	1,440,342
2024-05-31	1.040	1.050	1.030	1.030	0.941	860,217
2024-05-30	1.050	1.060	1.030	1.040	0.950	2,344,807
2024-05-29	1.060	1.060	1.050	1.060	0.968	1,416,139
2024-05-28	1.050	1.070	1.050	1.060	0.968	1,766,602
2024-05-27	1.030	1.060	1.030	1.060	0.968	1,568,500
2024-05-24	1.040	1.040	1.020	1.030	0.941	2,276,463
2024-05-23	1.040	1.060	1.030	1.040	0.950	2,470,193
2024-05-21	1.050	1.060	1.030	1.040	0.950	2,697,082
2024-05-20	1.040	1.050	1.040	1.050	0.959	715,320
2024-05-17	1.050	1.060	1.030	1.040	0.950	1,383,193
2024-05-16	1.040	1.060	1.040	1.050	0.959	670,965
2024-05-15	1.030	1.050	1.020	1.040	0.950	1,269,961

← NewerPage 10 of 21 · 1,230 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.