Ancom Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.880	0.895	0.880	0.890	0.872	20,857,144
2026-04-24	0.865	0.880	0.865	0.880	0.862	614,207
2026-04-23	0.840	0.865	0.840	0.865	0.847	1,699,397
2026-04-22	0.870	0.870	0.840	0.840	0.823	4,753,986
2026-04-21	0.875	0.880	0.850	0.870	0.852	3,596,017
2026-04-20	0.880	0.885	0.875	0.880	0.862	757,227
2026-04-17	0.875	0.890	0.875	0.880	0.862	681,098
2026-04-16	0.880	0.885	0.875	0.875	0.857	804,630
2026-04-15	0.885	0.885	0.880	0.880	0.862	1,510,496
2026-04-14	0.895	0.895	0.885	0.885	0.867	1,492,834
2026-04-13	0.910	0.915	0.895	0.895	0.877	1,758,066
2026-04-10	0.890	0.910	0.890	0.910	0.891	2,621,772
2026-04-09	0.890	0.890	0.885	0.890	0.872	1,680,111
2026-04-08	0.890	0.900	0.890	0.890	0.872	743,423
2026-04-07	0.905	0.915	0.890	0.890	0.872	3,101,079
2026-04-06	0.900	0.920	0.890	0.920	0.901	3,702,394
2026-04-03	0.905	0.915	0.900	0.905	0.886	1,326,163
2026-04-02	0.905	0.905	0.900	0.900	0.882	334,662
2026-04-01	0.910	0.915	0.905	0.910	0.891	587,003
2026-03-31	0.915	0.915	0.905	0.915	0.896	947,752
2026-03-30	0.900	0.915	0.895	0.915	0.896	1,322,204
2026-03-27	0.895	0.910	0.890	0.910	0.891	1,127,010
2026-03-26	0.890	0.900	0.890	0.890	0.872	818,638
2026-03-25	0.910	0.910	0.890	0.890	0.872	2,338,675
2026-03-24	0.895	0.915	0.885	0.915	0.896	3,192,332
2026-03-19	0.900	0.910	0.895	0.900	0.882	1,758,777
2026-03-18	0.915	0.920	0.905	0.910	0.891	235,593
2026-03-17	0.900	0.920	0.900	0.920	0.901	558,277
2026-03-16	0.890	0.905	0.880	0.905	0.886	1,965,949
2026-03-13	0.870	0.895	0.870	0.895	0.877	1,062,960
2026-03-12	0.910	0.910	0.885	0.885	0.867	1,430,408
2026-03-11	0.900	0.920	0.880	0.920	0.901	2,173,019
2026-03-10	0.895	0.900	0.885	0.895	0.877	711,448
2026-03-09	0.915	0.915	0.890	0.900	0.882	1,495,067
2026-03-06	0.900	0.910	0.880	0.910	0.891	1,227,398
2026-03-05	0.870	0.900	0.850	0.900	0.882	1,742,435
2026-03-04	0.850	0.875	0.840	0.875	0.857	2,574,979
2026-03-03	0.880	0.880	0.845	0.860	0.842	2,650,803
2026-03-02	0.885	0.895	0.850	0.880	0.862	2,090,698
2026-02-27	0.895	0.915	0.895	0.905	0.886	227,879
2026-02-26	0.900	0.910	0.895	0.905	0.886	266,958
2026-02-25	0.895	0.910	0.885	0.910	0.891	871,522
2026-02-24	0.895	0.895	0.890	0.895	0.877	368,565
2026-02-23	0.900	0.900	0.890	0.895	0.877	566,804
2026-02-20	0.900	0.900	0.890	0.895	0.877	1,106,912
2026-02-19	0.915	0.915	0.895	0.895	0.877	1,540,541
2026-02-16	0.905	0.920	0.900	0.920	0.901	524,984
2026-02-13	0.900	0.905	0.895	0.905	0.886	342,072
2026-02-12	0.905	0.905	0.895	0.900	0.882	1,411,427
2026-02-11	0.895	0.910	0.895	0.905	0.886	1,111,074
2026-02-10	0.900	0.900	0.895	0.900	0.882	197,732
2026-02-09	0.910	0.910	0.900	0.900	0.882	2,528,185
2026-02-06	0.900	0.915	0.900	0.915	0.896	573,402
2026-02-05	0.920	0.925	0.910	0.910	0.891	1,387,573
2026-02-04	0.925	0.930	0.920	0.925	0.906	981,147
2026-02-03	0.935	0.935	0.925	0.930	0.911	517,574
2026-01-30	0.925	0.930	0.920	0.930	0.911	335,779
2026-01-29	0.925	0.930	0.920	0.925	0.906	152,460
2026-01-28	0.920	0.925	0.910	0.925	0.906	716,727
2026-01-27	0.935	0.940	0.920	0.925	0.906	2,216,564

← NewerPage 3 of 21 · 1,229 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.