Ancom Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.915	0.925	0.895	0.920	0.824	630,508
2022-11-17	0.930	0.930	0.920	0.920	0.824	234,866
2022-11-16	0.925	0.930	0.920	0.930	0.833	289,463
2022-11-15	0.930	0.930	0.920	0.930	0.833	528,744
2022-11-14	0.940	0.940	0.930	0.940	0.842	403,719
2022-11-11	0.935	0.940	0.930	0.935	0.837	294,417
2022-11-10	0.925	0.935	0.920	0.935	0.837	470,808
2022-11-09	0.930	0.935	0.925	0.930	0.833	750,579
2022-11-08	0.945	0.945	0.930	0.940	0.842	294,955
2022-11-07	0.945	0.950	0.930	0.940	0.842	756,610
2022-11-04	0.930	0.945	0.930	0.945	0.846	2,026,671
2022-11-03	0.940	0.940	0.930	0.935	0.837	264,049
2022-11-02	0.935	0.950	0.930	0.945	0.846	956,692
2022-11-01	0.935	0.955	0.930	0.940	0.842	847,067
2022-10-31	0.960	0.960	0.930	0.930	0.833	1,177,235
2022-10-28	0.945	0.955	0.935	0.955	0.855	591,310
2022-10-27	0.960	0.965	0.935	0.945	0.846	1,903,154
2022-10-26	0.955	0.975	0.950	0.960	0.859	2,047,132
2022-10-25	0.965	0.965	0.950	0.960	0.859	647,307
2022-10-21	0.960	0.970	0.955	0.965	0.864	1,434,715
2022-10-20	0.975	0.985	0.955	0.965	0.864	1,044,134
2022-10-19	0.980	0.995	0.970	0.975	0.873	1,031,642
2022-10-18	1.010	1.010	0.970	0.975	0.873	2,887,199
2022-10-17	1.000	1.020	0.995	1.000	0.895	1,361,273
2022-10-14	0.980	1.030	0.975	1.000	0.895	4,373,711
2022-10-13	0.960	0.980	0.960	0.970	0.868	1,211,157
2022-10-12	0.960	0.960	0.955	0.960	0.859	657,860
2022-10-11	0.970	0.970	0.945	0.960	0.859	812,176
2022-10-07	0.970	0.980	0.960	0.970	0.868	485,023
2022-10-06	0.950	0.985	0.950	0.970	0.868	1,894,754
2022-10-05	0.950	0.955	0.935	0.950	0.851	1,603,784
2022-10-04	0.940	0.950	0.935	0.940	0.842	857,082
2022-10-03	0.950	0.950	0.930	0.930	0.833	782,670
2022-09-30	0.935	0.965	0.935	0.965	0.864	2,820,217
2022-09-29	0.980	0.995	0.930	0.955	0.855	2,819,787
2022-09-28	1.000	1.010	0.970	0.970	0.868	1,425,454
2022-09-27	0.970	1.020	0.970	1.000	0.895	2,237,199
2022-09-26	1.010	1.010	0.970	0.970	0.868	2,217,170
2022-09-23	1.020	1.040	1.000	1.010	0.904	1,705,548
2022-09-22	0.975	1.040	0.975	1.030	0.922	4,435,739
2022-09-21	0.960	0.985	0.960	0.980	0.877	1,375,057
2022-09-20	0.970	0.980	0.955	0.965	0.864	1,913,815
2022-09-19	1.000	1.010	0.960	0.975	0.873	1,615,306
2022-09-15	0.915	0.990	0.915	0.990	0.886	3,168,154
2022-09-14	0.910	0.935	0.910	0.925	0.828	737,872
2022-09-13	0.920	0.935	0.905	0.930	0.833	1,299,891
2022-09-12	0.935	0.945	0.930	0.930	0.833	943,231
2022-09-09	0.935	0.955	0.935	0.945	0.846	754,348
2022-09-08	0.940	0.955	0.930	0.945	0.846	738,949
2022-09-07	0.945	0.955	0.935	0.950	0.851	326,615
2022-09-06	0.955	0.970	0.945	0.960	0.859	1,255,524
2022-09-05	0.940	0.965	0.940	0.950	0.851	831,667
2022-09-02	0.920	0.950	0.900	0.950	0.851	761,779
2022-09-01	0.920	0.930	0.915	0.930	0.833	678,967
2022-08-30	0.925	0.935	0.915	0.930	0.833	257,157
2022-08-29	0.910	0.940	0.910	0.935	0.837	382,612
2022-08-26	0.960	0.975	0.900	0.950	0.851	1,967,228
2022-08-25	0.945	0.970	0.945	0.960	0.859	1,042,088
2022-08-24	0.935	0.945	0.925	0.935	0.837	259,849
2022-08-23	0.900	0.950	0.890	0.945	0.846	1,884,632

← NewerPage 17 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.