Ancom Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.910	0.930	0.910	0.930	0.901	532,901
2025-07-30	0.915	0.920	0.910	0.920	0.891	608,319
2025-07-29	0.920	0.925	0.920	0.920	0.891	446,723
2025-07-28	0.920	0.925	0.920	0.925	0.896	247,774
2025-07-25	0.920	0.925	0.920	0.925	0.896	272,744
2025-07-24	0.925	0.925	0.920	0.925	0.896	69,023
2025-07-23	0.920	0.925	0.920	0.925	0.896	38,673
2025-07-22	0.915	0.925	0.910	0.925	0.896	336,185
2025-07-21	0.920	0.925	0.910	0.915	0.887	1,586,117
2025-07-18	0.920	0.930	0.915	0.925	0.896	1,622,151
2025-07-17	0.920	0.925	0.910	0.925	0.896	776,006
2025-07-16	0.920	0.920	0.905	0.920	0.891	1,119,905
2025-07-15	0.930	0.935	0.910	0.925	0.896	1,000,839
2025-07-14	0.935	0.935	0.925	0.930	0.901	340,143
2025-07-11	0.940	0.945	0.930	0.935	0.906	879,845
2025-07-10	0.950	0.950	0.935	0.950	0.921	401,960
2025-07-09	0.925	0.950	0.925	0.950	0.921	256,300
2025-07-08	0.935	0.945	0.930	0.940	0.911	245,135
2025-07-07	0.940	0.940	0.930	0.935	0.906	193,367
2025-07-04	0.930	0.940	0.930	0.940	0.911	717,742
2025-07-03	0.925	0.935	0.925	0.935	0.906	576,751
2025-07-02	0.920	0.925	0.920	0.925	0.896	203,010
2025-07-01	0.915	0.920	0.915	0.920	0.891	30,898,220
2025-06-30	0.915	0.920	0.910	0.920	0.891	459,716
2025-06-26	0.905	0.915	0.905	0.915	0.887	141,092
2025-06-25	0.905	0.915	0.905	0.910	0.882	538,788
2025-06-24	0.900	0.925	0.890	0.910	0.882	1,871,346
2025-06-23	0.895	0.900	0.875	0.900	0.872	1,017,486
2025-06-20	0.925	0.925	0.885	0.900	0.872	3,145,944
2025-06-19	0.930	0.935	0.925	0.935	0.906	253,153
2025-06-18	0.930	0.935	0.930	0.935	0.906	172,761
2025-06-17	0.935	0.940	0.930	0.935	0.906	127,795
2025-06-16	0.940	0.940	0.935	0.935	0.906	261,477
2025-06-13	0.945	0.945	0.940	0.945	0.916	155,709
2025-06-12	0.940	0.945	0.940	0.945	0.916	122,821
2025-06-11	0.950	0.950	0.940	0.940	0.911	2,623,193
2025-06-10	0.950	0.960	0.950	0.955	0.925	127,287
2025-06-09	0.950	0.960	0.945	0.960	0.930	119,776
2025-06-06	0.945	0.955	0.945	0.950	0.921	232,243
2025-06-05	0.945	0.955	0.935	0.945	0.916	2,178,703
2025-06-04	0.940	0.945	0.930	0.945	0.916	245,236
2025-06-03	0.950	0.955	0.940	0.940	0.911	604,564
2025-05-30	0.955	0.960	0.950	0.955	0.925	424,189
2025-05-29	0.965	0.965	0.955	0.960	0.930	625,575
2025-05-28	0.950	0.975	0.950	0.975	0.945	783,517
2025-05-27	0.955	0.960	0.955	0.955	0.925	134,799
2025-05-26	0.955	0.960	0.955	0.955	0.925	175,502
2025-05-23	0.960	0.960	0.955	0.960	0.930	138,859
2025-05-22	0.960	0.965	0.955	0.960	0.930	146,979
2025-05-21	0.965	0.965	0.960	0.965	0.935	239,349
2025-05-20	0.950	0.970	0.945	0.965	0.935	857,616
2025-05-19	0.950	0.955	0.945	0.950	0.921	332,124
2025-05-16	0.960	0.960	0.950	0.950	0.921	494,938
2025-05-15	0.960	0.965	0.960	0.960	0.930	678,358
2025-05-14	0.960	0.970	0.955	0.970	0.931	765,415
2025-05-13	0.960	0.970	0.960	0.960	0.921	579,443
2025-05-09	0.945	0.960	0.945	0.955	0.916	462,775
2025-05-08	0.945	0.950	0.945	0.950	0.911	453,856
2025-05-07	0.945	0.955	0.945	0.950	0.911	192,840
2025-05-06	0.945	0.955	0.945	0.950	0.911	445,347

← NewerPage 6 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.