Ancom Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	3.977	4.057	3.629	3.977	1.187	14,636,630
2022-02-23	3.689	3.917	3.689	3.917	1.169	8,870,949
2022-02-22	3.619	3.728	3.589	3.679	1.098	3,799,205
2022-02-21	3.510	3.649	3.500	3.619	1.080	5,887,798
2022-02-18	3.520	3.539	3.480	3.490	1.041	1,447,962
2022-02-17	3.520	3.549	3.490	3.530	1.053	2,049,503
2022-02-16	3.490	3.539	3.470	3.520	1.050	3,866,725
2022-02-15	3.500	3.510	3.470	3.490	1.041	2,207,157
2022-02-14	3.500	3.569	3.480	3.500	1.044	2,620,030
2022-02-11	3.390	3.539	3.390	3.500	1.044	3,600,845
2022-02-10	3.520	3.539	3.390	3.390	1.012	3,715,855
2022-02-09	3.500	3.559	3.500	3.530	1.053	1,764,886
2022-02-08	3.490	3.549	3.470	3.530	1.053	1,667,967
2022-02-07	3.410	3.589	3.400	3.510	1.047	6,561,382
2022-02-04	3.430	3.430	3.380	3.400	1.015	2,132,853
2022-02-03	3.341	3.430	3.311	3.430	1.024	2,219,110
2022-01-31	3.360	3.370	3.301	3.351	1.000	546,297
2022-01-28	3.321	3.360	3.281	3.331	0.994	581,511
2022-01-27	3.360	3.360	3.281	3.321	0.991	1,427,286
2022-01-26	3.281	3.400	3.281	3.360	1.003	3,571,123
2022-01-25	3.341	3.341	3.231	3.321	0.991	2,569,955
2022-01-24	3.390	3.470	3.301	3.351	1.000	4,569,061
2022-01-21	3.201	3.390	3.201	3.380	1.009	6,481,909
2022-01-20	3.251	3.251	3.162	3.211	0.958	918,141
2022-01-19	3.231	3.271	2.983	3.271	0.976	11,323,956
2022-01-17	3.221	3.291	3.181	3.251	0.970	2,571,894
2022-01-14	3.231	3.231	3.132	3.221	0.961	1,995,552
2022-01-13	3.281	3.291	3.221	3.241	0.967	1,620,477
2022-01-12	3.172	3.281	3.172	3.241	0.967	2,451,392
2022-01-11	3.122	3.172	3.112	3.172	0.946	1,745,502
2022-01-10	3.211	3.211	3.092	3.132	0.935	4,642,073
2022-01-07	3.211	3.231	3.142	3.211	0.958	2,574,478
2022-01-06	3.301	3.301	3.231	3.231	0.964	1,472,838
2022-01-05	3.281	3.331	3.251	3.301	0.985	2,320,552
2022-01-04	3.331	3.400	3.231	3.271	0.976	6,747,788
2022-01-03	3.082	3.311	3.082	3.311	0.988	7,398,757
2021-12-31	3.082	3.112	3.062	3.062	0.914	2,654,920
2021-12-30	3.072	3.122	3.062	3.082	0.920	2,654,274
2021-12-29	3.102	3.132	3.042	3.072	0.917	6,970,055
2021-12-28	2.903	3.102	2.883	3.092	0.923	9,301,590
2021-12-27	2.903	2.923	2.853	2.913	0.869	1,853,082
2021-12-24	2.833	2.923	2.833	2.913	0.869	2,959,245
2021-12-23	2.873	2.873	2.794	2.833	0.846	2,158,052
2021-12-22	2.764	2.883	2.764	2.853	0.852	2,888,494
2021-12-21	2.734	2.764	2.734	2.754	0.822	696,198
2021-12-20	2.714	2.764	2.704	2.764	0.825	1,130,716
2021-12-17	2.774	2.784	2.734	2.784	0.831	633,847
2021-12-16	2.754	2.814	2.744	2.774	0.828	988,569
2021-12-15	2.784	2.784	2.744	2.784	0.831	765,979
2021-12-14	2.823	2.843	2.754	2.784	0.831	1,094,533
2021-12-13	2.833	2.923	2.823	2.873	0.857	3,628,305
2021-12-10	2.744	2.853	2.734	2.833	0.846	3,490,358
2021-12-09	2.744	2.804	2.744	2.774	0.828	3,323,335
2021-12-08	2.734	2.754	2.694	2.734	0.816	2,426,516
2021-12-07	2.674	2.724	2.635	2.724	0.813	1,108,424
2021-12-06	2.655	2.674	2.426	2.674	0.798	3,969,781
2021-12-02	2.694	2.704	2.605	2.665	0.795	1,888,618
2021-12-01	2.684	2.684	2.635	2.684	0.801	3,271,645
2021-11-30	2.645	2.744	2.645	2.694	0.804	2,431,685
2021-11-29	2.674	2.724	2.615	2.645	0.789	4,234,046

← NewerPage 20 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.