Ancom Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.860	0.865	0.855	0.865	0.856	554,760
2026-07-24	0.870	0.875	0.860	0.865	0.856	486,420
2026-07-23	0.870	0.875	0.865	0.870	0.861	527,826
2026-07-22	0.865	0.880	0.865	0.865	0.856	788,422
2026-07-21	0.880	0.880	0.865	0.865	0.856	966,106
2026-07-20	0.870	0.875	0.865	0.875	0.866	284,515
2026-07-17	0.870	0.870	0.865	0.870	0.861	325,318
2026-07-16	0.865	0.870	0.860	0.870	0.861	318,685
2026-07-15	0.865	0.870	0.860	0.865	0.856	175,875
2026-07-14	0.855	0.865	0.855	0.865	0.856	572,046
2026-07-13	0.850	0.860	0.850	0.860	0.851	789,829
2026-07-10	0.850	0.855	0.845	0.855	0.846	695,259
2026-07-09	0.845	0.855	0.845	0.850	0.841	934,650
2026-07-08	0.850	0.855	0.845	0.855	0.846	817,065
2026-07-07	0.850	0.855	0.845	0.850	0.841	956,961
2026-07-06	0.840	0.850	0.835	0.850	0.841	617,472
2026-07-03	0.830	0.845	0.825	0.840	0.831	584,206
2026-07-02	0.830	0.830	0.825	0.830	0.821	1,182,684
2026-07-01	0.820	0.830	0.815	0.830	0.821	777,568
2026-06-30	0.840	0.840	0.810	0.820	0.811	2,393,709
2026-06-29	0.860	0.860	0.835	0.840	0.831	2,523,856
2026-06-26	0.865	0.870	0.855	0.860	0.851	645,109
2026-06-25	0.870	0.875	0.865	0.870	0.861	891,334
2026-06-24	0.870	0.880	0.870	0.875	0.866	200,899
2026-06-23	0.880	0.880	0.870	0.875	0.866	1,005,502
2026-06-22	0.875	0.880	0.870	0.880	0.871	413,055
2026-06-19	0.880	0.880	0.870	0.875	0.866	611,542
2026-06-18	0.875	0.875	0.870	0.875	0.866	509,133
2026-06-16	0.870	0.875	0.870	0.875	0.866	555,162
2026-06-15	0.870	0.875	0.865	0.875	0.866	459,586
2026-06-12	0.880	0.880	0.870	0.875	0.866	636,366
2026-06-11	0.870	0.880	0.865	0.875	0.866	2,738,424
2026-06-10	0.880	0.885	0.870	0.870	0.861	950,227
2026-06-09	0.870	0.880	0.870	0.880	0.871	825,306
2026-06-08	0.890	0.890	0.875	0.875	0.866	1,979,046
2026-06-05	0.880	0.885	0.880	0.885	0.876	1,132,534
2026-06-04	0.880	0.885	0.875	0.885	0.876	943,594
2026-06-03	0.880	0.890	0.875	0.880	0.871	1,653,124
2026-05-29	0.875	0.880	0.875	0.880	0.871	1,037,964
2026-05-28	0.875	0.880	0.870	0.875	0.866	148,941
2026-05-26	0.885	0.885	0.875	0.880	0.871	1,592,925
2026-05-25	0.875	0.885	0.870	0.885	0.876	2,621,743
2026-05-22	0.875	0.885	0.875	0.880	0.871	1,904,475
2026-05-21	0.880	0.880	0.875	0.875	0.866	426,421
2026-05-20	0.870	0.885	0.870	0.875	0.866	796,462
2026-05-19	0.875	0.880	0.870	0.870	0.861	198,387
2026-05-18	0.885	0.890	0.875	0.880	0.871	1,613,226
2026-05-15	0.890	0.890	0.885	0.885	0.876	451,747
2026-05-14	0.895	0.900	0.890	0.890	0.881	1,327,504
2026-05-13	0.905	0.910	0.895	0.900	0.890	883,596
2026-05-12	0.905	0.910	0.890	0.900	0.890	1,664,079
2026-05-11	0.905	0.905	0.895	0.900	0.890	519,585
2026-05-08	0.900	0.910	0.890	0.900	0.890	621,090
2026-05-07	0.890	0.900	0.890	0.900	0.890	601,090
2026-05-06	0.900	0.900	0.890	0.895	0.885	832,944
2026-05-05	0.900	0.905	0.890	0.895	0.885	679,882
2026-05-04	0.895	0.900	0.880	0.895	0.885	1,848,094
2026-04-30	0.880	0.900	0.870	0.895	0.885	1,108,917
2026-04-29	0.885	0.885	0.875	0.880	0.871	185,925
2026-04-28	0.880	0.885	0.875	0.880	0.871	255,672

← NewerPage 2 of 3 · 126 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.