Ancom Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.070	1.080	1.060	1.070	0.968	494,822
2024-02-13	1.080	1.100	1.060	1.070	0.968	967,784
2024-02-09	1.080	1.090	1.070	1.080	0.977	833,283
2024-02-08	1.080	1.090	1.070	1.080	0.977	776,316
2024-02-07	1.070	1.090	1.070	1.080	0.977	415,780
2024-02-06	1.070	1.080	1.070	1.080	0.977	598,525
2024-02-05	1.080	1.080	1.070	1.080	0.977	921,909
2024-02-02	1.080	1.090	1.080	1.090	0.986	237,235
2024-01-31	1.100	1.100	1.070	1.090	0.986	1,235,602
2024-01-30	1.100	1.120	1.090	1.100	0.995	1,598,938
2024-01-29	1.100	1.110	1.080	1.100	0.995	739,164
2024-01-26	1.090	1.100	1.080	1.100	0.995	2,016,764
2024-01-24	1.080	1.090	1.070	1.080	0.977	2,648,241
2024-01-23	1.090	1.090	1.060	1.070	0.968	2,620,673
2024-01-22	1.100	1.100	1.080	1.100	0.995	1,506,758
2024-01-19	1.090	1.100	1.070	1.090	0.986	773,516
2024-01-18	1.100	1.100	1.060	1.090	0.986	2,775,850
2024-01-17	1.120	1.120	1.080	1.090	0.986	2,549,815
2024-01-16	1.130	1.140	1.110	1.120	1.013	867,743
2024-01-15	1.130	1.140	1.120	1.130	1.022	875,711
2024-01-12	1.110	1.130	1.100	1.130	1.022	2,256,906
2024-01-11	1.110	1.110	1.090	1.110	1.004	1,878,063
2024-01-10	1.110	1.110	1.090	1.110	1.004	530,359
2024-01-09	1.090	1.110	1.090	1.100	0.995	516,683
2024-01-08	1.120	1.130	1.080	1.090	0.986	3,095,143
2024-01-05	1.120	1.130	1.100	1.120	1.013	1,599,261
2024-01-04	1.120	1.130	1.120	1.130	1.022	788,700
2024-01-03	1.130	1.130	1.110	1.120	1.013	988,783
2024-01-02	1.130	1.130	1.110	1.130	1.022	416,103
2023-12-29	1.120	1.130	1.120	1.130	1.022	254,249
2023-12-28	1.130	1.130	1.120	1.130	1.022	201,483
2023-12-27	1.130	1.140	1.130	1.130	1.022	1,797,513
2023-12-26	1.150	1.150	1.130	1.140	1.031	519,267
2023-12-22	1.150	1.150	1.140	1.150	1.040	465,101
2023-12-21	1.150	1.150	1.140	1.150	1.040	376,689
2023-12-20	1.150	1.150	1.130	1.150	1.040	511,514
2023-12-19	1.140	1.160	1.140	1.140	1.031	2,681,839
2023-12-18	1.140	1.140	1.130	1.140	1.031	367,751
2023-12-15	1.130	1.140	1.120	1.140	1.031	526,590
2023-12-14	1.140	1.140	1.120	1.130	1.022	273,525
2023-12-13	1.140	1.140	1.130	1.140	1.031	216,666
2023-12-12	1.130	1.150	1.120	1.140	1.031	920,832
2023-12-11	1.120	1.130	1.100	1.130	1.022	1,436,223
2023-12-08	1.120	1.130	1.090	1.130	1.022	1,622,952
2023-12-07	1.120	1.130	1.100	1.120	1.013	862,143
2023-12-06	1.120	1.120	1.100	1.120	1.013	585,387
2023-12-05	1.120	1.120	1.110	1.120	1.013	2,222,662
2023-12-04	1.150	1.150	1.110	1.120	1.013	1,257,032
2023-12-01	1.130	1.150	1.130	1.150	1.040	379,597
2023-11-30	1.120	1.140	1.110	1.140	1.031	489,438
2023-11-29	1.130	1.150	1.120	1.130	1.022	539,297
2023-11-28	1.140	1.140	1.110	1.140	1.031	1,345,120
2023-11-27	1.150	1.150	1.120	1.140	1.031	1,004,721
2023-11-24	1.150	1.150	1.130	1.150	1.040	441,194
2023-11-23	1.150	1.150	1.140	1.150	1.040	149,900
2023-11-22	1.150	1.160	1.150	1.150	1.040	186,191
2023-11-21	1.160	1.160	1.140	1.150	1.040	2,337,887
2023-11-20	1.160	1.190	1.150	1.160	1.049	496,222
2023-11-17	1.160	1.170	1.140	1.160	1.049	1,522,803
2023-11-16	1.150	1.160	1.150	1.160	1.049	103,595

← NewerPage 12 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.