Ancom Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 1.050 | 1.060 | 1.020 | 1.030 | 0.941 | 2,589,502 |
| 2024-05-13 | 1.040 | 1.060 | 1.040 | 1.060 | 0.968 | 1,096,276 |
| 2024-05-10 | 1.060 | 1.060 | 1.040 | 1.050 | 0.959 | 1,587,478 |
| 2024-05-09 | 1.060 | 1.080 | 1.050 | 1.060 | 0.968 | 3,678,634 |
| 2024-05-08 | 1.040 | 1.050 | 1.020 | 1.050 | 0.959 | 2,462,729 |
| 2024-05-07 | 1.020 | 1.050 | 1.020 | 1.040 | 0.950 | 2,252,473 |
| 2024-05-06 | 1.010 | 1.030 | 1.010 | 1.020 | 0.932 | 2,127,940 |
| 2024-05-03 | 1.020 | 1.030 | 1.000 | 1.010 | 0.923 | 3,259,720 |
| 2024-05-02 | 1.030 | 1.030 | 1.020 | 1.030 | 0.941 | 1,061,411 |
| 2024-04-30 | 1.020 | 1.050 | 1.020 | 1.030 | 0.941 | 2,873,220 |
| 2024-04-29 | 1.010 | 1.020 | 1.010 | 1.020 | 0.932 | 2,268,679 |
| 2024-04-26 | 1.030 | 1.030 | 1.000 | 1.010 | 0.923 | 4,720,853 |
| 2024-04-25 | 1.050 | 1.050 | 1.020 | 1.030 | 0.941 | 3,447,053 |
| 2024-04-24 | 1.050 | 1.050 | 1.040 | 1.050 | 0.959 | 1,196,926 |
| 2024-04-23 | 1.070 | 1.070 | 1.030 | 1.050 | 0.959 | 1,472,754 |
| 2024-04-22 | 1.030 | 1.080 | 1.030 | 1.060 | 0.968 | 4,031,976 |
| 2024-04-19 | 1.060 | 1.060 | 1.020 | 1.030 | 0.941 | 3,405,578 |
| 2024-04-18 | 1.020 | 1.110 | 1.020 | 1.060 | 0.968 | 6,379,554 |
| 2024-04-17 | 0.990 | 1.020 | 0.990 | 1.020 | 0.932 | 2,282,540 |
| 2024-04-16 | 0.990 | 0.990 | 0.965 | 0.990 | 0.904 | 2,197,883 |
| 2024-04-15 | 0.985 | 0.995 | 0.975 | 0.985 | 0.900 | 2,109,068 |
| 2024-04-12 | 0.980 | 0.990 | 0.965 | 0.980 | 0.895 | 3,818,734 |
| 2024-04-09 | 0.980 | 0.980 | 0.970 | 0.980 | 0.895 | 1,680,452 |
| 2024-04-08 | 0.980 | 0.990 | 0.975 | 0.980 | 0.895 | 1,948,070 |
| 2024-04-05 | 1.000 | 1.000 | 0.970 | 0.980 | 0.895 | 7,912,656 |
| 2024-04-04 | 1.000 | 1.000 | 0.995 | 1.000 | 0.913 | 1,685,996 |
| 2024-04-03 | 1.010 | 1.030 | 1.000 | 1.000 | 0.913 | 2,005,752 |
| 2024-04-02 | 1.010 | 1.020 | 1.010 | 1.010 | 0.923 | 1,251,942 |
| 2024-04-01 | 1.000 | 1.020 | 1.000 | 1.010 | 0.923 | 1,503,248 |
| 2024-03-29 | 1.000 | 1.010 | 0.990 | 1.000 | 0.913 | 7,869,581 |
| 2024-03-27 | 1.010 | 1.010 | 0.995 | 1.000 | 0.913 | 1,983,682 |
| 2024-03-26 | 1.010 | 1.010 | 0.995 | 1.010 | 0.923 | 1,791,124 |
| 2024-03-25 | 1.020 | 1.030 | 1.000 | 1.010 | 0.923 | 1,425,521 |
| 2024-03-22 | 1.030 | 1.040 | 1.010 | 1.020 | 0.932 | 896,042 |
| 2024-03-21 | 1.030 | 1.050 | 1.020 | 1.030 | 0.941 | 785,796 |
| 2024-03-20 | 1.010 | 1.050 | 1.010 | 1.030 | 0.941 | 3,785,361 |
| 2024-03-19 | 1.010 | 1.020 | 0.995 | 1.010 | 0.923 | 5,657,944 |
| 2024-03-18 | 1.020 | 1.020 | 1.000 | 1.010 | 0.923 | 1,466,784 |
| 2024-03-15 | 1.030 | 1.030 | 1.010 | 1.030 | 0.941 | 2,042,963 |
| 2024-03-14 | 1.030 | 1.040 | 1.020 | 1.030 | 0.941 | 635,034 |
| 2024-03-13 | 1.010 | 1.030 | 1.010 | 1.030 | 0.941 | 646,549 |
| 2024-03-12 | 1.020 | 1.030 | 1.010 | 1.020 | 0.932 | 1,155,770 |
| 2024-03-11 | 1.030 | 1.050 | 1.000 | 1.030 | 0.941 | 3,708,808 |
| 2024-03-08 | 1.040 | 1.040 | 1.000 | 1.020 | 0.932 | 5,641,418 |
| 2024-03-07 | 1.010 | 1.040 | 1.010 | 1.040 | 0.950 | 786,542 |
| 2024-03-06 | 1.030 | 1.040 | 1.000 | 1.010 | 0.923 | 2,626,925 |
| 2024-03-05 | 1.040 | 1.050 | 1.020 | 1.040 | 0.950 | 853,820 |
| 2024-03-04 | 1.060 | 1.060 | 1.020 | 1.040 | 0.950 | 2,245,649 |
| 2024-03-01 | 1.070 | 1.070 | 1.040 | 1.060 | 0.968 | 1,771,080 |
| 2024-02-29 | 1.070 | 1.080 | 1.060 | 1.070 | 0.977 | 505,063 |
| 2024-02-28 | 1.080 | 1.080 | 1.060 | 1.070 | 0.977 | 828,124 |
| 2024-02-27 | 1.080 | 1.080 | 1.070 | 1.080 | 0.986 | 875,997 |
| 2024-02-26 | 1.080 | 1.090 | 1.070 | 1.080 | 0.986 | 804,881 |
| 2024-02-23 | 1.090 | 1.100 | 1.080 | 1.090 | 0.996 | 564,451 |
| 2024-02-22 | 1.080 | 1.090 | 1.070 | 1.090 | 0.996 | 642,497 |
| 2024-02-21 | 1.080 | 1.090 | 1.070 | 1.090 | 0.996 | 232,007 |
| 2024-02-20 | 1.090 | 1.090 | 1.070 | 1.090 | 0.996 | 656,252 |
| 2024-02-19 | 1.070 | 1.100 | 1.060 | 1.090 | 0.996 | 944,981 |
| 2024-02-16 | 1.080 | 1.090 | 1.070 | 1.070 | 0.977 | 938,051 |
| 2024-02-15 | 1.060 | 1.080 | 1.050 | 1.070 | 0.977 | 827,165 |
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.