Ancom Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1.070 | 1.070 | 1.050 | 1.070 | 1.027 | 1,253,000 |
| 2024-11-05 | 1.050 | 1.070 | 1.040 | 1.070 | 1.027 | 1,630,376 |
| 2024-11-04 | 1.040 | 1.060 | 1.040 | 1.050 | 1.007 | 2,397,636 |
| 2024-11-01 | 1.030 | 1.050 | 1.030 | 1.040 | 0.998 | 1,483,773 |
| 2024-10-30 | 1.030 | 1.040 | 1.020 | 1.030 | 0.988 | 2,624,616 |
| 2024-10-29 | 1.020 | 1.030 | 1.020 | 1.020 | 0.979 | 705,133 |
| 2024-10-28 | 1.030 | 1.030 | 1.020 | 1.030 | 0.988 | 763,877 |
| 2024-10-25 | 1.020 | 1.030 | 1.020 | 1.030 | 0.988 | 2,055,937 |
| 2024-10-24 | 1.020 | 1.030 | 1.010 | 1.030 | 0.988 | 919,297 |
| 2024-10-23 | 1.010 | 1.030 | 1.000 | 1.030 | 0.988 | 2,289,272 |
| 2024-10-22 | 1.010 | 1.010 | 1.000 | 1.010 | 0.969 | 1,048,370 |
| 2024-10-21 | 1.000 | 1.000 | 0.995 | 1.000 | 0.959 | 860,143 |
| 2024-10-18 | 1.000 | 1.000 | 0.995 | 1.000 | 0.959 | 664,637 |
| 2024-10-17 | 1.000 | 1.010 | 0.995 | 1.000 | 0.959 | 2,867,691 |
| 2024-10-16 | 1.010 | 1.010 | 0.995 | 1.010 | 0.969 | 2,605,854 |
| 2024-10-15 | 1.000 | 1.010 | 1.000 | 1.010 | 0.969 | 2,490,827 |
| 2024-10-14 | 1.010 | 1.010 | 0.995 | 1.000 | 0.959 | 4,815,879 |
| 2024-10-11 | 1.010 | 1.010 | 1.000 | 1.010 | 0.969 | 612,045 |
| 2024-10-10 | 1.030 | 1.060 | 1.020 | 1.060 | 0.968 | 2,635,349 |
| 2024-10-09 | 1.020 | 1.040 | 1.010 | 1.030 | 0.941 | 2,081,133 |
| 2024-10-08 | 1.010 | 1.030 | 1.000 | 1.030 | 0.941 | 577,246 |
| 2024-10-07 | 1.010 | 1.020 | 1.010 | 1.020 | 0.932 | 290,222 |
| 2024-10-04 | 1.000 | 1.010 | 0.995 | 1.000 | 0.913 | 2,345,340 |
| 2024-10-03 | 1.010 | 1.010 | 0.995 | 1.000 | 0.913 | 3,395,769 |
| 2024-10-02 | 1.020 | 1.020 | 1.000 | 1.000 | 0.913 | 2,349,498 |
| 2024-10-01 | 1.030 | 1.030 | 1.020 | 1.020 | 0.932 | 551,230 |
| 2024-09-30 | 1.030 | 1.040 | 1.010 | 1.030 | 0.941 | 4,002,975 |
| 2024-09-27 | 1.030 | 1.040 | 1.020 | 1.030 | 0.941 | 4,098,400 |
| 2024-09-26 | 1.030 | 1.040 | 1.010 | 1.030 | 0.941 | 5,860,097 |
| 2024-09-25 | 1.030 | 1.040 | 1.000 | 1.030 | 0.941 | 6,787,059 |
| 2024-09-24 | 1.050 | 1.050 | 1.020 | 1.020 | 0.932 | 3,781,310 |
| 2024-09-23 | 1.080 | 1.090 | 1.050 | 1.060 | 0.968 | 35,218,158 |
| 2024-09-20 | 1.060 | 1.080 | 1.060 | 1.080 | 0.986 | 3,812,230 |
| 2024-09-19 | 1.040 | 1.060 | 1.040 | 1.050 | 0.959 | 3,822,252 |
| 2024-09-18 | 1.060 | 1.060 | 1.030 | 1.040 | 0.950 | 2,906,485 |
| 2024-09-17 | 1.020 | 1.060 | 1.020 | 1.060 | 0.968 | 2,232,108 |
| 2024-09-13 | 1.050 | 1.060 | 1.020 | 1.030 | 0.941 | 3,091,579 |
| 2024-09-12 | 1.040 | 1.060 | 1.030 | 1.060 | 0.968 | 2,826,626 |
| 2024-09-11 | 1.040 | 1.040 | 1.010 | 1.030 | 0.941 | 6,387,231 |
| 2024-09-10 | 1.040 | 1.050 | 1.030 | 1.030 | 0.941 | 1,887,510 |
| 2024-09-09 | 1.050 | 1.050 | 1.030 | 1.030 | 0.941 | 3,334,675 |
| 2024-09-06 | 1.070 | 1.080 | 1.040 | 1.060 | 0.968 | 6,017,150 |
| 2024-09-05 | 1.040 | 1.080 | 1.040 | 1.060 | 0.968 | 5,857,965 |
| 2024-09-04 | 1.020 | 1.040 | 1.020 | 1.040 | 0.950 | 417,421 |
| 2024-09-03 | 1.010 | 1.040 | 1.010 | 1.030 | 0.941 | 1,983,895 |
| 2024-09-02 | 0.990 | 1.020 | 0.990 | 1.000 | 0.913 | 2,420,507 |
| 2024-08-30 | 1.000 | 1.000 | 0.980 | 0.990 | 0.904 | 5,348,744 |
| 2024-08-29 | 1.000 | 1.010 | 1.000 | 1.000 | 0.913 | 1,998,822 |
| 2024-08-28 | 1.000 | 1.010 | 0.995 | 1.010 | 0.923 | 1,735,681 |
| 2024-08-27 | 1.010 | 1.010 | 1.000 | 1.000 | 0.913 | 3,100,535 |
| 2024-08-26 | 1.010 | 1.010 | 1.000 | 1.010 | 0.923 | 1,169,631 |
| 2024-08-23 | 1.000 | 1.010 | 0.990 | 1.010 | 0.923 | 875,677 |
| 2024-08-22 | 1.020 | 1.020 | 0.990 | 1.000 | 0.913 | 2,830,145 |
| 2024-08-21 | 1.010 | 1.030 | 1.010 | 1.020 | 0.932 | 248,107 |
| 2024-08-20 | 1.040 | 1.040 | 1.000 | 1.010 | 0.923 | 1,912,566 |
| 2024-08-19 | 1.040 | 1.040 | 1.030 | 1.040 | 0.950 | 413,156 |
| 2024-08-16 | 1.040 | 1.050 | 1.030 | 1.040 | 0.950 | 402,814 |
| 2024-08-15 | 1.030 | 1.040 | 1.020 | 1.040 | 0.950 | 281,799 |
| 2024-08-14 | 1.040 | 1.040 | 1.020 | 1.030 | 0.941 | 1,241,920 |
| 2024-08-13 | 1.010 | 1.040 | 1.000 | 1.030 | 0.941 | 1,298,109 |
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.