Ancom Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	2.674	2.724	2.615	2.645	0.789	4,234,046
2021-11-26	2.784	2.784	2.694	2.694	0.804	2,007,182
2021-11-25	2.853	2.883	2.744	2.774	0.828	1,822,391
2021-11-24	2.943	2.973	2.843	2.853	0.852	2,192,619
2021-11-23	2.833	2.913	2.804	2.913	0.869	878,405
2021-11-22	2.873	2.873	2.804	2.863	0.854	1,025,075
2021-11-19	2.734	2.903	2.694	2.873	0.857	3,453,529
2021-11-18	2.734	2.744	2.674	2.744	0.819	2,536,034
2021-11-17	2.843	2.843	2.665	2.734	0.816	2,651,690
2021-11-16	2.853	2.983	2.794	2.794	0.834	8,194,135
2021-11-15	2.794	2.863	2.754	2.843	0.849	2,920,477
2021-11-12	2.794	2.814	2.744	2.784	0.831	1,012,798
2021-11-11	2.794	2.814	2.744	2.794	0.834	1,742,918
2021-11-10	2.863	2.883	2.784	2.794	0.834	1,637,922
2021-11-09	2.883	2.883	2.814	2.873	0.857	1,521,620
2021-11-08	2.784	2.903	2.784	2.863	0.854	4,389,761
2021-11-05	2.774	2.814	2.734	2.774	0.828	4,042,793
2021-11-03	2.605	2.774	2.575	2.774	0.828	6,335,562
2021-11-02	2.525	2.665	2.525	2.595	0.774	7,734,742
2021-11-01	2.684	2.724	2.525	2.555	0.763	8,447,739
2021-10-29	2.704	2.774	2.665	2.754	0.822	5,525,646
2021-10-28	2.754	2.804	2.744	2.764	0.825	10,685,910
2021-10-27	2.764	2.843	2.674	2.794	0.834	12,371,968
2021-10-26	2.913	2.973	2.724	2.804	0.837	9,854,672
2021-10-25	2.794	2.943	2.794	2.933	0.875	10,626,143
2021-10-22	2.784	2.814	2.645	2.784	0.831	6,816,277
2021-10-21	2.515	2.833	2.506	2.754	0.822	23,669,757

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.