Ancom Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	0.960	0.960	0.920	0.920	0.824	2,072,869
2022-08-19	0.980	0.990	0.965	0.965	0.864	864,189
2022-08-18	1.000	1.000	0.980	0.995	0.891	1,275,123
2022-08-17	1.010	1.020	0.985	1.000	0.895	1,202,865
2022-08-16	0.995	1.020	0.980	1.010	0.904	1,725,147
2022-08-15	0.990	1.000	0.980	0.990	0.886	723,227
2022-08-12	0.965	1.000	0.960	0.985	0.882	3,201,430
2022-08-11	0.935	0.970	0.935	0.965	0.864	2,135,651
2022-08-10	0.950	0.950	0.915	0.930	0.833	1,388,087
2022-08-09	0.970	0.975	0.945	0.955	0.855	1,423,731
2022-08-08	1.000	1.000	0.950	0.960	0.859	2,730,622
2022-08-05	1.050	1.050	1.010	1.010	0.904	2,099,575
2022-08-04	1.040	1.060	1.030	1.060	0.949	1,582,354
2022-08-03	1.040	1.050	1.020	1.030	0.922	2,126,389
2022-08-02	1.040	1.090	1.010	1.050	0.940	6,945,387
2022-08-01	0.985	1.060	0.965	1.050	0.940	3,927,672
2022-07-29	1.000	1.010	0.985	0.990	0.886	1,246,047
2022-07-28	1.010	1.040	0.985	1.000	0.895	4,968,683
2022-07-27	0.920	1.010	0.915	1.000	0.895	5,318,881
2022-07-26	0.920	0.935	0.900	0.930	0.833	1,611,968
2022-07-25	0.890	0.930	0.865	0.915	0.819	3,305,886
2022-07-22	0.885	0.890	0.875	0.885	0.792	1,227,956
2022-07-21	0.880	0.895	0.880	0.890	0.797	1,307,860
2022-07-20	0.875	0.895	0.875	0.880	0.788	1,025,073
2022-07-19	0.915	0.945	0.855	0.870	0.779	8,744,731
2022-07-18	0.855	0.900	0.850	0.895	0.801	1,289,876
2022-07-15	0.865	0.865	0.835	0.860	0.770	1,830,573
2022-07-14	0.840	0.860	0.835	0.860	0.770	1,868,479
2022-07-13	0.865	0.865	0.845	0.850	0.761	1,328,320
2022-07-12	0.880	0.900	0.865	0.865	0.774	2,147,173
2022-07-08	0.890	0.900	0.870	0.900	0.806	815,407
2022-07-07	0.870	0.890	0.850	0.890	0.797	566,326
2022-07-06	0.890	0.895	0.855	0.870	0.779	873,235
2022-07-05	0.890	0.900	0.880	0.885	0.792	638,800
2022-07-04	0.900	0.900	0.875	0.890	0.797	3,363,714
2022-07-01	0.890	0.900	0.850	0.900	0.806	2,221,585
2022-06-30	0.905	0.905	0.885	0.900	0.806	429,779
2022-06-29	0.920	0.920	0.895	0.895	0.801	811,745
2022-06-28	0.915	0.920	0.900	0.920	0.824	409,211
2022-06-27	0.895	0.920	0.880	0.910	0.815	1,125,653
2022-06-24	0.890	0.895	0.865	0.895	0.801	715,904
2022-06-23	0.880	0.895	0.865	0.885	0.792	652,476
2022-06-22	0.905	0.910	0.870	0.890	0.797	973,707
2022-06-21	0.900	0.920	0.875	0.920	0.824	799,577
2022-06-20	0.910	0.920	0.885	0.900	0.806	1,062,118
2022-06-17	0.940	0.940	0.890	0.920	0.824	905,218
2022-06-16	0.930	0.955	0.930	0.945	0.846	1,189,296
2022-06-15	0.935	0.950	0.915	0.930	0.833	986,414
2022-06-14	0.900	0.960	0.895	0.960	0.859	1,608,738
2022-06-13	0.980	0.980	0.905	0.945	0.846	2,521,063
2022-06-10	1.040	1.050	0.985	0.995	0.891	2,507,494
2022-06-09	1.070	1.070	1.030	1.050	0.940	1,607,553
2022-06-08	1.060	1.090	1.060	1.070	0.958	1,891,847
2022-06-07	1.080	1.090	1.050	1.080	0.967	1,177,343
2022-06-03	1.110	1.130	1.070	1.080	0.967	1,533,357
2022-06-02	1.040	1.120	1.030	1.100	0.985	2,869,969
2022-06-01	3.090	3.170	3.090	3.150	0.940	2,606,138
2022-05-31	3.110	3.140	3.090	3.110	0.928	1,336,829
2022-05-30	3.110	3.160	3.080	3.110	0.928	846,098
2022-05-27	3.110	3.190	3.080	3.120	0.931	1,631,784

← NewerPage 18 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.