Ancom Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	0.990	0.995	0.980	0.995	0.955	5,914,381
2025-02-03	0.990	1.000	0.980	1.000	0.959	5,235,186
2025-01-31	0.985	1.000	0.985	0.990	0.950	1,312,359
2025-01-28	0.975	0.995	0.970	0.995	0.955	4,232,335
2025-01-27	0.990	0.995	0.980	0.980	0.940	2,497,901
2025-01-24	0.990	0.990	0.980	0.990	0.950	3,828,816
2025-01-23	0.980	0.990	0.975	0.990	0.950	1,345,678
2025-01-22	0.990	0.990	0.980	0.980	0.940	3,258,394
2025-01-21	0.990	1.000	0.985	0.990	0.950	1,349,676
2025-01-20	0.980	0.990	0.975	0.990	0.950	2,418,448
2025-01-17	0.990	0.995	0.975	0.985	0.945	4,487,507
2025-01-16	0.995	1.000	0.985	0.995	0.955	2,640,404
2025-01-15	1.000	1.000	0.990	0.995	0.955	2,992,355
2025-01-14	1.010	1.020	1.000	1.010	0.969	1,503,661
2025-01-13	1.020	1.020	1.000	1.010	0.969	2,235,654
2025-01-10	1.010	1.030	1.010	1.020	0.979	943,389
2025-01-09	1.020	1.030	1.010	1.020	0.979	1,172,419
2025-01-08	1.030	1.030	1.010	1.020	0.979	1,923,891
2025-01-07	1.030	1.030	1.010	1.030	0.988	2,774,500
2025-01-06	1.020	1.030	1.010	1.020	0.979	2,460,891
2025-01-03	1.000	1.020	1.000	1.020	0.979	1,012,283
2025-01-02	1.000	1.010	1.000	1.010	0.969	166,390
2024-12-31	1.020	1.020	1.000	1.010	0.969	2,946,221
2024-12-30	1.010	1.030	1.010	1.020	0.979	1,838,697
2024-12-27	1.010	1.010	1.000	1.010	0.969	318,837
2024-12-26	0.995	1.010	0.995	1.010	0.969	436,530
2024-12-24	0.995	1.000	0.995	1.000	0.959	627,013
2024-12-23	0.995	1.000	0.990	1.000	0.959	1,650,163
2024-12-20	0.995	1.000	0.995	1.000	0.959	1,084,047
2024-12-19	0.990	1.000	0.980	0.995	0.955	1,298,519
2024-12-18	1.000	1.010	1.000	1.000	0.959	5,937,448
2024-12-17	0.995	1.000	0.990	1.000	0.959	1,007,977
2024-12-16	0.990	0.995	0.985	0.995	0.955	954,462
2024-12-13	0.980	0.990	0.980	0.990	0.950	1,643,499
2024-12-12	1.000	1.000	0.975	0.990	0.950	4,739,809
2024-12-11	0.995	1.010	0.995	1.000	0.959	1,039,143
2024-12-10	1.000	1.000	0.995	1.000	0.959	641,365
2024-12-09	1.000	1.010	0.995	1.000	0.959	3,323,495
2024-12-06	1.010	1.010	1.000	1.010	0.969	3,036,644
2024-12-05	1.010	1.020	1.010	1.020	0.979	381,580
2024-12-04	1.010	1.030	1.010	1.020	0.979	672,224
2024-12-03	1.010	1.020	1.010	1.020	0.979	1,834,186
2024-12-02	1.010	1.020	1.010	1.020	0.979	68,688
2024-11-29	1.010	1.020	1.000	1.020	0.979	1,102,808
2024-11-28	1.010	1.020	1.010	1.010	0.969	911,506
2024-11-27	1.010	1.020	1.010	1.010	0.969	1,994,630
2024-11-26	1.010	1.020	1.010	1.020	0.979	625,782
2024-11-25	1.020	1.020	1.010	1.010	0.969	1,827,932
2024-11-22	1.010	1.030	1.010	1.020	0.979	1,094,606
2024-11-21	1.030	1.030	1.000	1.020	0.979	1,933,938
2024-11-20	1.000	1.030	1.000	1.030	0.988	606,919
2024-11-19	1.030	1.030	1.010	1.010	0.969	3,430,731
2024-11-18	1.050	1.050	1.020	1.040	0.998	2,627,691
2024-11-15	1.050	1.060	1.040	1.050	1.007	1,265,097
2024-11-14	1.060	1.060	1.040	1.060	1.017	1,442,970
2024-11-13	1.060	1.070	1.050	1.070	1.027	671,506
2024-11-12	1.080	1.080	1.050	1.070	1.027	1,284,474
2024-11-11	1.100	1.100	1.070	1.080	1.036	1,310,411
2024-11-08	1.080	1.090	1.080	1.090	1.046	1,076,665
2024-11-07	1.070	1.090	1.060	1.090	1.046	2,269,486

← NewerPage 8 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.