Ancom Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.200	1.220	1.200	1.200	1.074	1,461,960
2023-02-21	1.230	1.240	1.210	1.220	1.092	983,937
2023-02-20	1.220	1.240	1.200	1.240	1.110	2,961,826
2023-02-17	1.250	1.250	1.220	1.230	1.101	1,046,072
2023-02-16	1.230	1.250	1.210	1.250	1.119	2,658,041
2023-02-15	1.250	1.250	1.210	1.230	1.101	1,947,306
2023-02-14	1.240	1.260	1.220	1.260	1.128	2,604,951
2023-02-13	1.220	1.240	1.210	1.240	1.110	2,552,077
2023-02-10	1.220	1.240	1.210	1.230	1.101	3,491,000
2023-02-09	1.220	1.230	1.200	1.230	1.101	2,375,685
2023-02-08	1.240	1.260	1.220	1.230	1.101	5,300,144
2023-02-07	1.260	1.280	1.230	1.240	1.110	6,827,147
2023-02-03	1.190	1.280	1.190	1.260	1.128	13,327,463
2023-02-02	1.200	1.210	1.190	1.200	1.074	2,045,409
2023-01-31	1.180	1.210	1.170	1.200	1.074	3,757,095
2023-01-30	1.200	1.220	1.180	1.190	1.065	7,542,727
2023-01-27	1.210	1.220	1.190	1.200	1.074	2,975,395
2023-01-26	1.170	1.220	1.160	1.210	1.083	4,446,723
2023-01-25	1.180	1.190	1.140	1.180	1.056	5,791,089
2023-01-20	1.180	1.180	1.170	1.180	1.056	2,321,088
2023-01-19	1.160	1.180	1.160	1.180	1.056	2,361,686
2023-01-18	1.180	1.180	1.100	1.160	1.039	6,972,309
2023-01-17	1.200	1.200	1.160	1.180	1.056	5,067,863
2023-01-16	1.180	1.210	1.180	1.190	1.065	5,518,748
2023-01-13	1.150	1.200	1.140	1.190	1.065	11,029,959
2023-01-12	1.160	1.160	1.130	1.150	1.030	3,265,719
2023-01-11	1.140	1.170	1.120	1.160	1.039	5,603,929
2023-01-10	1.060	1.160	1.060	1.140	1.021	11,817,259
2023-01-09	1.050	1.070	1.030	1.060	0.949	3,838,399
2023-01-06	1.060	1.080	1.050	1.060	0.949	1,855,126
2023-01-05	1.110	1.120	1.070	1.070	0.958	2,932,643
2023-01-04	1.080	1.120	1.070	1.110	0.994	4,391,911
2023-01-03	1.030	1.080	1.030	1.080	0.967	4,196,566
2022-12-30	1.040	1.050	1.020	1.030	0.922	1,415,547
2022-12-29	1.010	1.040	1.010	1.030	0.922	1,676,580
2022-12-28	1.060	1.060	1.010	1.030	0.922	2,088,376
2022-12-27	1.070	1.090	1.050	1.060	0.949	1,842,311
2022-12-23	1.040	1.080	1.040	1.080	0.967	2,621,319
2022-12-22	1.040	1.070	1.020	1.050	0.940	2,358,778
2022-12-21	1.040	1.040	1.010	1.030	0.922	1,561,355
2022-12-20	1.040	1.060	1.020	1.030	0.922	3,466,878
2022-12-19	1.000	1.030	0.995	1.030	0.922	2,637,042
2022-12-16	0.965	1.020	0.960	1.000	0.895	5,278,068
2022-12-15	0.950	0.985	0.950	0.970	0.868	3,305,348
2022-12-14	0.950	0.960	0.945	0.960	0.859	532,405
2022-12-13	0.975	0.975	0.945	0.955	0.855	1,158,929
2022-12-12	0.975	0.980	0.965	0.975	0.873	1,464,760
2022-12-09	0.960	0.980	0.960	0.975	0.873	1,555,217
2022-12-08	0.975	0.985	0.955	0.960	0.859	837,806
2022-12-07	0.960	0.975	0.950	0.975	0.873	995,783
2022-12-06	0.950	0.965	0.945	0.955	0.855	1,910,692
2022-12-05	0.950	0.960	0.940	0.950	0.851	800,654
2022-12-02	0.970	0.970	0.945	0.950	0.851	1,035,411
2022-12-01	0.950	0.975	0.950	0.965	0.864	1,448,284
2022-11-30	0.935	0.960	0.930	0.950	0.851	1,277,384
2022-11-29	0.935	0.945	0.930	0.935	0.837	285,586
2022-11-25	0.945	0.945	0.930	0.940	0.842	358,383
2022-11-24	0.920	0.950	0.900	0.940	0.842	1,823,358
2022-11-23	0.910	0.925	0.900	0.920	0.824	1,471,867
2022-11-22	0.910	0.915	0.905	0.915	0.819	489,976

← NewerPage 16 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.