Ancom Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-26 | 3.090 | 3.160 | 3.050 | 3.140 | 0.937 | 1,122,639 |
| 2022-05-25 | 3.110 | 3.160 | 3.080 | 3.120 | 0.931 | 1,309,046 |
| 2022-05-24 | 3.200 | 3.200 | 3.130 | 3.130 | 0.934 | 926,218 |
| 2022-05-23 | 3.240 | 3.240 | 3.180 | 3.210 | 0.958 | 986,953 |
| 2022-05-20 | 3.210 | 3.240 | 3.200 | 3.230 | 0.964 | 821,869 |
| 2022-05-19 | 3.180 | 3.200 | 3.130 | 3.200 | 0.955 | 1,996,521 |
| 2022-05-18 | 3.140 | 3.300 | 3.140 | 3.260 | 0.973 | 2,721,794 |
| 2022-05-17 | 3.170 | 3.170 | 3.100 | 3.150 | 0.940 | 1,905,418 |
| 2022-05-13 | 3.090 | 3.140 | 3.060 | 3.140 | 0.937 | 2,571,248 |
| 2022-05-12 | 3.200 | 3.200 | 3.060 | 3.090 | 0.922 | 4,371,347 |
| 2022-05-11 | 3.200 | 3.240 | 3.180 | 3.200 | 0.955 | 1,256,710 |
| 2022-05-10 | 3.260 | 3.260 | 3.150 | 3.200 | 0.955 | 6,150,447 |
| 2022-05-09 | 3.320 | 3.380 | 3.260 | 3.290 | 0.982 | 3,367,918 |
| 2022-05-06 | 3.380 | 3.400 | 3.320 | 3.400 | 1.015 | 2,591,277 |
| 2022-05-05 | 3.420 | 3.460 | 3.390 | 3.410 | 1.018 | 1,562,003 |
| 2022-04-29 | 3.410 | 3.440 | 3.380 | 3.410 | 1.018 | 1,419,533 |
| 2022-04-28 | 3.400 | 3.430 | 3.370 | 3.400 | 1.015 | 1,088,718 |
| 2022-04-27 | 3.360 | 3.400 | 3.310 | 3.400 | 1.015 | 2,677,858 |
| 2022-04-26 | 3.400 | 3.460 | 3.330 | 3.410 | 1.018 | 7,214,289 |
| 2022-04-25 | 3.500 | 3.500 | 3.280 | 3.400 | 1.015 | 8,720,726 |
| 2022-04-22 | 3.700 | 3.720 | 3.570 | 3.580 | 1.068 | 6,581,412 |
| 2022-04-21 | 3.860 | 3.860 | 3.700 | 3.700 | 1.104 | 5,084,990 |
| 2022-04-20 | 3.830 | 3.890 | 3.760 | 3.830 | 1.143 | 3,047,763 |
| 2022-04-18 | 3.750 | 3.880 | 3.680 | 3.830 | 1.143 | 3,435,114 |
| 2022-04-15 | 3.660 | 3.800 | 3.660 | 3.690 | 1.101 | 1,538,743 |
| 2022-04-14 | 3.710 | 3.710 | 3.640 | 3.680 | 1.098 | 1,707,704 |
| 2022-04-13 | 3.718 | 3.738 | 3.689 | 3.689 | 1.101 | 787,947 |
| 2022-04-12 | 3.619 | 3.738 | 3.599 | 3.738 | 1.116 | 1,399,180 |
| 2022-04-11 | 3.798 | 3.818 | 3.669 | 3.669 | 1.095 | 2,300,522 |
| 2022-04-08 | 3.738 | 3.818 | 3.728 | 3.778 | 1.127 | 1,842,420 |
| 2022-04-07 | 3.887 | 3.897 | 3.728 | 3.738 | 1.116 | 5,423,236 |
| 2022-04-06 | 3.838 | 3.917 | 3.818 | 3.838 | 1.145 | 2,100,547 |
| 2022-04-05 | 3.659 | 3.897 | 3.649 | 3.847 | 1.148 | 7,652,361 |
| 2022-04-04 | 3.639 | 3.639 | 3.609 | 3.639 | 1.086 | 2,337,997 |
| 2022-04-01 | 3.629 | 3.639 | 3.579 | 3.639 | 1.086 | 2,781,238 |
| 2022-03-31 | 3.639 | 3.659 | 3.629 | 3.629 | 1.083 | 1,455,070 |
| 2022-03-30 | 3.599 | 3.679 | 3.599 | 3.669 | 1.095 | 1,490,283 |
| 2022-03-29 | 3.689 | 3.689 | 3.589 | 3.629 | 1.083 | 2,166,128 |
| 2022-03-28 | 3.728 | 3.738 | 3.669 | 3.679 | 1.098 | 1,465,408 |
| 2022-03-25 | 3.639 | 3.718 | 3.629 | 3.718 | 1.110 | 3,276,491 |
| 2022-03-24 | 3.669 | 3.679 | 3.609 | 3.649 | 1.089 | 2,390,010 |
| 2022-03-23 | 3.599 | 3.738 | 3.579 | 3.708 | 1.107 | 3,860,586 |
| 2022-03-22 | 3.718 | 3.808 | 3.569 | 3.649 | 1.089 | 5,540,507 |
| 2022-03-21 | 3.649 | 3.718 | 3.589 | 3.689 | 1.101 | 2,452,684 |
| 2022-03-18 | 3.649 | 3.708 | 3.569 | 3.629 | 1.083 | 2,694,657 |
| 2022-03-17 | 3.530 | 3.629 | 3.530 | 3.609 | 1.077 | 2,032,704 |
| 2022-03-16 | 3.311 | 3.559 | 3.311 | 3.500 | 1.044 | 8,129,846 |
| 2022-03-15 | 3.659 | 3.669 | 3.271 | 3.410 | 1.018 | 12,713,444 |
| 2022-03-14 | 3.758 | 3.758 | 3.659 | 3.679 | 1.098 | 1,678,305 |
| 2022-03-11 | 3.679 | 3.758 | 3.619 | 3.758 | 1.121 | 3,263,246 |
| 2022-03-10 | 3.778 | 3.778 | 3.689 | 3.689 | 1.101 | 1,538,096 |
| 2022-03-09 | 3.778 | 3.828 | 3.679 | 3.778 | 1.127 | 2,849,081 |
| 2022-03-08 | 3.629 | 3.858 | 3.539 | 3.778 | 1.127 | 4,180,741 |
| 2022-03-07 | 3.997 | 3.997 | 3.271 | 3.758 | 1.121 | 12,080,567 |
| 2022-03-04 | 4.047 | 4.047 | 3.887 | 4.007 | 1.196 | 2,919,185 |
| 2022-03-03 | 3.977 | 4.047 | 3.977 | 4.027 | 1.202 | 3,093,638 |
| 2022-03-02 | 3.838 | 3.997 | 3.798 | 3.977 | 1.187 | 3,387,301 |
| 2022-03-01 | 3.887 | 3.977 | 3.798 | 3.897 | 1.163 | 4,991,948 |
| 2022-02-28 | 4.027 | 4.076 | 3.897 | 3.897 | 1.163 | 2,941,153 |
| 2022-02-25 | 3.977 | 4.076 | 3.887 | 3.977 | 1.187 | 5,234,891 |
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.