Ancom Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.020	1.060	1.010	1.040	0.941	6,422,889
2023-08-17	1.020	1.040	1.010	1.030	0.931	2,602,797
2023-08-16	1.050	1.050	1.020	1.030	0.931	1,126,407
2023-08-15	1.010	1.070	1.010	1.040	0.941	3,050,345
2023-08-14	0.995	1.030	0.995	1.020	0.922	1,609,922
2023-08-11	0.995	1.000	0.995	1.000	0.904	388,643
2023-08-10	0.990	1.000	0.985	1.000	0.904	361,936
2023-08-09	1.010	1.020	0.995	0.995	0.891	1,372,364
2023-08-08	1.000	1.020	1.000	1.020	0.913	448,840
2023-08-07	1.010	1.010	1.000	1.010	0.904	983,829
2023-08-04	1.000	1.010	0.995	1.010	0.904	627,493
2023-08-03	1.010	1.020	0.995	1.000	0.895	1,543,695
2023-08-02	1.020	1.030	1.010	1.030	0.922	859,235
2023-08-01	1.020	1.030	1.010	1.020	0.913	900,049
2023-07-31	1.040	1.040	1.010	1.030	0.922	2,324,964
2023-07-28	1.020	1.050	1.010	1.030	0.922	2,351,994
2023-07-27	1.020	1.020	1.010	1.020	0.913	991,475
2023-07-26	1.020	1.020	1.010	1.020	0.913	991,260
2023-07-25	1.010	1.030	1.000	1.020	0.913	1,277,600
2023-07-24	1.020	1.030	0.995	1.010	0.904	1,669,150
2023-07-21	1.030	1.030	1.010	1.030	0.922	1,941,598
2023-07-20	1.020	1.030	1.010	1.030	0.922	1,251,324
2023-07-18	1.030	1.030	1.010	1.020	0.913	2,221,262
2023-07-17	1.000	1.050	0.995	1.030	0.922	3,774,002
2023-07-14	0.980	1.010	0.980	1.000	0.895	6,275,896
2023-07-13	0.990	0.990	0.970	0.980	0.877	2,776,927
2023-07-12	0.960	0.980	0.955	0.980	0.877	1,226,987
2023-07-11	0.955	0.965	0.940	0.955	0.855	9,591,798
2023-07-10	0.985	0.990	0.960	0.960	0.859	8,658,043
2023-07-07	0.980	0.990	0.970	0.990	0.886	314,231
2023-07-06	0.985	0.990	0.975	0.990	0.886	3,125,726
2023-07-05	0.990	1.010	0.980	0.990	0.886	672,398
2023-07-04	0.970	0.990	0.970	0.990	0.886	1,153,329
2023-07-03	0.950	0.980	0.950	0.970	0.868	466,393
2023-06-30	0.960	0.960	0.945	0.950	0.851	862,574
2023-06-28	0.950	0.960	0.945	0.960	0.859	319,185
2023-06-27	0.950	0.950	0.935	0.940	0.842	1,408,440
2023-06-26	0.965	0.970	0.945	0.950	0.851	1,737,316
2023-06-23	0.975	0.975	0.965	0.965	0.864	613,170
2023-06-22	0.975	0.985	0.970	0.975	0.873	1,277,384
2023-06-21	0.975	0.975	0.970	0.975	0.873	692,428
2023-06-20	0.975	0.980	0.970	0.980	0.877	1,232,048
2023-06-19	0.990	0.990	0.975	0.980	0.877	527,344
2023-06-16	1.000	1.010	0.975	0.990	0.886	435,594
2023-06-15	1.010	1.010	1.000	1.010	0.904	1,019,151
2023-06-14	0.980	1.030	0.980	1.000	0.895	1,387,441
2023-06-13	0.980	0.980	0.975	0.980	0.877	601,648
2023-06-12	0.980	0.985	0.975	0.985	0.882	369,797
2023-06-09	0.980	0.985	0.970	0.985	0.882	329,199
2023-06-08	0.980	0.985	0.975	0.985	0.882	243,804
2023-06-07	0.990	0.990	0.975	0.985	0.882	426,441
2023-06-06	0.980	1.000	0.980	0.990	0.886	450,455
2023-06-02	0.970	0.990	0.970	0.980	0.877	1,628,767
2023-06-01	0.970	0.980	0.960	0.970	0.868	698,459
2023-05-31	0.985	0.990	0.965	0.970	0.868	2,009,980
2023-05-30	0.995	0.995	0.990	0.990	0.886	379,059
2023-05-29	1.000	1.000	0.990	1.000	0.895	446,578
2023-05-26	0.995	1.000	0.995	1.000	0.895	154,208
2023-05-25	1.010	1.010	1.000	1.000	0.895	324,246
2023-05-24	1.000	1.010	0.995	1.010	0.904	303,570

← NewerPage 14 of 21 · 1,227 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.