Ancom Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	1.150	1.160	1.140	1.160	1.049	335,230
2023-11-14	1.130	1.160	1.120	1.160	1.049	4,874,241
2023-11-10	1.150	1.170	1.120	1.130	1.022	3,632,178
2023-11-09	1.140	1.170	1.140	1.150	1.040	1,786,960
2023-11-08	1.170	1.170	1.140	1.150	1.040	1,972,612
2023-11-07	1.170	1.190	1.150	1.170	1.058	5,447,244
2023-11-06	1.180	1.190	1.170	1.170	1.058	1,688,964
2023-11-03	1.180	1.190	1.170	1.180	1.067	1,829,819
2023-11-02	1.190	1.200	1.170	1.190	1.076	2,392,377
2023-11-01	1.200	1.200	1.170	1.180	1.067	2,198,217
2023-10-31	1.190	1.220	1.190	1.200	1.085	3,820,631
2023-10-30	1.190	1.200	1.170	1.200	1.085	1,843,818
2023-10-27	1.170	1.190	1.170	1.190	1.076	734,318
2023-10-26	1.180	1.200	1.170	1.180	1.067	1,022,704
2023-10-25	1.190	1.190	1.180	1.190	1.076	503,760
2023-10-24	1.170	1.200	1.170	1.190	1.076	432,148
2023-10-23	1.180	1.180	1.160	1.180	1.067	3,371,791
2023-10-20	1.180	1.200	1.130	1.190	1.076	2,310,427
2023-10-19	1.180	1.190	1.170	1.180	1.067	1,319,275
2023-10-18	1.200	1.210	1.180	1.180	1.067	630,831
2023-10-17	1.200	1.210	1.190	1.200	1.085	1,618,968
2023-10-16	1.200	1.210	1.180	1.210	1.094	959,277
2023-10-13	1.210	1.220	1.200	1.200	1.085	1,694,241
2023-10-12	1.200	1.220	1.200	1.210	1.094	658,937
2023-10-11	1.220	1.220	1.200	1.200	1.085	988,783
2023-10-10	1.200	1.230	1.200	1.220	1.103	1,851,787
2023-10-09	1.200	1.220	1.190	1.200	1.085	2,439,220
2023-10-06	1.200	1.220	1.190	1.200	1.085	1,169,805
2023-10-05	1.180	1.210	1.170	1.200	1.085	2,277,044
2023-10-04	1.210	1.210	1.170	1.180	1.067	2,080,945
2023-10-03	1.200	1.220	1.200	1.210	1.094	1,609,491
2023-10-02	1.230	1.240	1.170	1.200	1.085	3,591,903
2023-09-29	1.190	1.240	1.190	1.230	1.112	5,586,376
2023-09-27	1.180	1.210	1.180	1.190	1.076	5,195,041
2023-09-26	1.180	1.200	1.180	1.190	1.076	2,872,661
2023-09-25	1.130	1.200	1.120	1.180	1.067	8,763,038
2023-09-22	1.080	1.130	1.080	1.120	1.013	4,476,768
2023-09-21	1.080	1.090	1.070	1.080	0.977	1,581,708
2023-09-20	1.090	1.100	1.080	1.090	0.986	259,849
2023-09-19	1.080	1.100	1.080	1.090	0.986	964,984
2023-09-18	1.080	1.090	1.080	1.080	0.977	599,386
2023-09-15	1.070	1.100	1.070	1.080	0.977	2,152,234
2023-09-14	1.050	1.070	1.050	1.070	0.968	1,267,585
2023-09-13	1.040	1.060	1.040	1.050	0.950	1,340,812
2023-09-12	1.050	1.050	1.030	1.040	0.941	1,226,341
2023-09-11	1.030	1.050	1.030	1.050	0.950	585,495
2023-09-08	1.060	1.060	1.030	1.040	0.941	2,023,656
2023-09-07	1.070	1.090	1.060	1.070	0.968	613,278
2023-09-06	1.070	1.090	1.060	1.070	0.968	602,079
2023-09-05	1.090	1.090	1.060	1.070	0.968	496,868
2023-09-04	1.070	1.090	1.060	1.090	0.986	3,007,916
2023-09-01	1.050	1.060	1.040	1.060	0.959	1,542,402
2023-08-30	1.050	1.060	1.040	1.050	0.950	1,016,351
2023-08-29	1.040	1.070	1.040	1.050	0.950	1,963,997
2023-08-28	1.070	1.070	1.040	1.040	0.941	2,897,214
2023-08-25	1.060	1.070	1.050	1.070	0.968	1,009,674
2023-08-24	1.090	1.100	1.070	1.080	0.977	725,919
2023-08-23	1.060	1.120	1.060	1.090	0.986	10,210,352
2023-08-22	1.040	1.070	1.040	1.060	0.959	5,606,083
2023-08-21	1.040	1.040	1.030	1.040	0.941	671,214

← NewerPage 13 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.