Ancom Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.010	1.010	1.000	1.010	0.904	162,284
2023-05-22	1.010	1.020	1.000	1.010	0.904	738,303
2023-05-19	1.010	1.010	1.000	1.010	0.904	1,417,378
2023-05-18	1.020	1.020	1.000	1.020	0.913	890,142
2023-05-17	0.995	1.020	0.995	1.020	0.913	1,739,577
2023-05-16	1.010	1.010	0.995	1.000	0.895	844,913
2023-05-15	1.010	1.010	1.000	1.010	0.904	302,170
2023-05-12	1.010	1.010	1.000	1.010	0.904	666,045
2023-05-11	1.000	1.010	1.000	1.000	0.895	1,490,282
2023-05-10	1.030	1.030	1.000	1.000	0.895	2,392,915
2023-05-09	1.020	1.030	1.010	1.030	0.922	913,187
2023-05-08	1.020	1.030	1.010	1.030	0.922	316,815
2023-05-05	1.030	1.050	1.000	1.030	0.922	1,852,218
2023-05-03	1.040	1.040	1.020	1.030	0.922	1,546,171
2023-05-02	1.050	1.060	1.040	1.050	0.940	989,644
2023-04-28	1.060	1.060	1.050	1.060	0.949	309,816
2023-04-27	1.050	1.070	1.050	1.050	0.940	741,856
2023-04-26	1.060	1.070	1.050	1.050	0.940	463,701
2023-04-25	1.080	1.080	1.060	1.080	0.967	595,940
2023-04-20	1.090	1.090	1.060	1.080	0.967	953,569
2023-04-19	1.120	1.120	1.080	1.100	0.985	1,904,446
2023-04-18	1.130	1.130	1.080	1.120	1.003	2,743,975
2023-04-17	1.120	1.140	1.120	1.130	1.012	2,461,835
2023-04-14	1.100	1.120	1.090	1.120	1.003	2,102,591
2023-04-13	1.060	1.100	1.050	1.090	0.976	3,175,908
2023-04-12	1.060	1.070	1.050	1.060	0.949	1,383,348
2023-04-11	1.040	1.060	1.040	1.060	0.949	1,887,109
2023-04-10	1.060	1.070	1.040	1.050	0.940	1,013,659
2023-04-07	1.050	1.070	1.030	1.070	0.958	1,067,395
2023-04-06	1.060	1.080	1.020	1.050	0.940	2,909,490
2023-04-05	1.070	1.070	1.050	1.060	0.949	1,159,467
2023-04-04	1.090	1.100	1.060	1.080	0.967	1,614,122
2023-04-03	1.080	1.120	1.080	1.080	0.967	1,942,245
2023-03-31	1.070	1.090	1.070	1.080	0.967	424,718
2023-03-30	1.080	1.090	1.070	1.070	0.958	1,110,900
2023-03-29	1.080	1.080	1.060	1.070	0.958	1,099,162
2023-03-28	1.090	1.090	1.060	1.080	0.967	2,699,823
2023-03-27	1.110	1.120	1.070	1.090	0.976	942,477
2023-03-24	1.120	1.140	1.110	1.110	0.994	1,873,217
2023-03-23	1.140	1.160	1.120	1.130	1.012	1,274,908
2023-03-22	1.150	1.160	1.140	1.150	1.030	1,339,412
2023-03-21	1.100	1.150	1.090	1.150	1.030	4,256,117
2023-03-20	1.110	1.110	1.080	1.110	0.994	1,428,254
2023-03-17	1.100	1.130	1.090	1.110	0.994	4,729,294
2023-03-16	1.140	1.140	1.060	1.070	0.958	6,604,557
2023-03-15	1.130	1.150	1.130	1.140	1.021	937,201
2023-03-14	1.160	1.160	1.100	1.120	1.003	1,758,961
2023-03-13	1.180	1.180	1.150	1.160	1.039	1,984,566
2023-03-10	1.180	1.200	1.180	1.190	1.065	1,143,422
2023-03-09	1.180	1.190	1.170	1.190	1.065	1,045,319
2023-03-08	1.170	1.190	1.170	1.190	1.065	965,092
2023-03-07	1.190	1.200	1.180	1.180	1.056	2,598,597
2023-03-06	1.170	1.190	1.160	1.190	1.065	1,332,089
2023-03-03	1.160	1.180	1.150	1.170	1.047	4,081,126
2023-03-02	1.150	1.170	1.150	1.160	1.039	808,730
2023-03-01	1.170	1.180	1.130	1.160	1.039	1,977,674
2023-02-28	1.170	1.190	1.170	1.170	1.047	4,818,890
2023-02-27	1.200	1.200	1.170	1.180	1.056	1,178,851
2023-02-24	1.180	1.200	1.170	1.200	1.074	1,129,853
2023-02-23	1.200	1.210	1.180	1.180	1.056	1,329,936

← NewerPage 15 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.