Ancom Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.930	0.930	0.925	0.930	0.911	752,659
2026-01-23	0.920	0.925	0.920	0.925	0.906	1,305,659
2026-01-22	0.930	0.930	0.920	0.925	0.906	884,717
2026-01-21	0.925	0.925	0.915	0.925	0.906	566,499
2026-01-20	0.930	0.930	0.920	0.930	0.911	758,953
2026-01-19	0.920	0.935	0.915	0.935	0.916	508,743
2026-01-16	0.950	0.950	0.925	0.930	0.911	434,238
2026-01-15	0.940	0.950	0.935	0.950	0.931	363,185
2026-01-14	0.925	0.940	0.920	0.940	0.921	338,519
2026-01-13	0.920	0.925	0.915	0.925	0.906	389,272
2026-01-12	0.915	0.920	0.905	0.915	0.896	214,988
2026-01-09	0.900	0.915	0.900	0.915	0.896	391,809
2026-01-08	0.900	0.905	0.890	0.900	0.882	1,486,541
2026-01-07	0.890	0.900	0.890	0.900	0.882	1,199,180
2026-01-06	0.890	0.895	0.885	0.895	0.877	3,882,058
2026-01-05	0.890	0.895	0.885	0.895	0.877	4,645,274
2026-01-02	0.880	0.895	0.875	0.895	0.877	745,757
2025-12-31	0.880	0.880	0.875	0.880	0.862	273,860
2025-12-30	0.895	0.900	0.875	0.880	0.862	2,115,567
2025-12-29	0.895	0.895	0.890	0.895	0.877	282,488
2025-12-26	0.895	0.895	0.890	0.895	0.877	581,319
2025-12-24	0.895	0.905	0.895	0.895	0.877	2,041,773
2025-12-23	0.900	0.905	0.895	0.900	0.882	653,692
2025-12-22	0.895	0.905	0.895	0.900	0.882	1,482,277
2025-12-19	0.905	0.905	0.895	0.905	0.886	2,041,062
2025-12-18	0.895	0.905	0.895	0.905	0.886	1,026,317
2025-12-17	0.890	0.905	0.885	0.905	0.886	1,697,265
2025-12-16	0.900	0.905	0.890	0.890	0.872	1,338,546
2025-12-15	0.920	0.920	0.895	0.900	0.882	1,836,225
2025-12-12	0.895	0.915	0.895	0.915	0.896	669,527
2025-12-11	0.900	0.900	0.895	0.895	0.877	1,069,152
2025-12-10	0.920	0.920	0.895	0.900	0.882	1,442,284
2025-12-09	0.910	0.915	0.910	0.915	0.896	185,044
2025-12-08	0.895	0.905	0.890	0.905	0.886	946,230
2025-12-05	0.900	0.900	0.895	0.895	0.877	850,409
2025-12-04	0.895	0.905	0.890	0.905	0.886	3,465,279
2025-12-03	0.905	0.910	0.900	0.900	0.882	1,818,360
2025-12-02	0.905	0.915	0.900	0.915	0.896	1,611,899
2025-12-01	0.910	0.915	0.905	0.910	0.891	1,162,435
2025-11-28	0.915	0.920	0.910	0.915	0.896	824,018
2025-11-27	0.920	0.920	0.915	0.920	0.901	147,588
2025-11-26	0.920	0.920	0.915	0.920	0.901	227,980
2025-11-25	0.925	0.925	0.920	0.920	0.901	451,494
2025-11-24	0.920	0.925	0.915	0.925	0.906	283,300
2025-11-21	0.915	0.925	0.915	0.915	0.896	713,986
2025-11-20	0.920	0.925	0.915	0.920	0.901	931,105
2025-11-19	0.910	0.925	0.910	0.920	0.901	543,661
2025-11-18	0.925	0.925	0.915	0.915	0.896	1,820,289
2025-11-17	0.925	0.930	0.920	0.925	0.906	649,124
2025-11-14	0.925	0.935	0.925	0.930	0.911	534,322
2025-11-13	0.920	0.930	0.920	0.930	0.911	468,750
2025-11-12	0.925	0.935	0.920	0.925	0.906	820,972
2025-11-11	0.920	0.935	0.920	0.930	0.911	699,166
2025-11-10	0.920	0.930	0.920	0.930	0.911	1,107,419
2025-11-07	0.915	0.925	0.915	0.925	0.906	854,469
2025-11-06	0.915	0.935	0.910	0.930	0.911	2,584,419
2025-11-05	0.925	0.925	0.910	0.920	0.901	2,922,836
2025-11-04	0.935	0.940	0.925	0.930	0.911	717,742
2025-11-03	0.935	0.940	0.930	0.940	0.921	555,943
2025-10-31	0.935	0.945	0.925	0.930	0.911	1,283,328

← NewerPage 4 of 5 · 248 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.