Ancom Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.815	0.820	0.810	0.815	0.815	3,197,000
2026-10-16	0.830	0.830	0.815	0.815	0.815	3,876,700
2026-10-15	0.835	0.835	0.825	0.830	0.830	2,340,100
2026-10-14	0.830	0.850	0.830	0.850	0.850	1,980,200
2026-10-13	0.830	0.830	0.825	0.830	0.830	12,145,800
2026-10-12	0.840	0.845	0.825	0.830	0.830	1,925,100
2026-10-09	0.855	0.855	0.840	0.840	0.840	638,500
2026-10-08	0.855	0.855	0.855	0.855	0.855	19,400
2026-10-07	0.860	0.870	0.855	0.855	0.855	444,600
2026-10-06	0.850	0.865	0.850	0.860	0.860	653,900
2026-10-05	0.855	0.855	0.855	0.855	0.855	173,400
2026-10-02	0.845	0.855	0.845	0.855	0.855	565,500
2026-10-01	0.850	0.850	0.845	0.845	0.845	289,000
2026-09-30	0.860	0.865	0.850	0.850	0.850	1,360,400
2026-09-29	0.865	0.870	0.860	0.860	0.860	1,363,900
2026-09-28	0.865	0.870	0.860	0.870	0.870	318,900
2026-09-25	0.860	0.870	0.860	0.865	0.865	785,300
2026-09-24	0.865	0.870	0.860	0.865	0.865	1,194,100
2026-09-23	0.865	0.870	0.860	0.870	0.870	1,144,200
2026-09-22	0.865	0.870	0.865	0.870	0.870	887,400
2026-09-21	0.865	0.870	0.855	0.870	0.870	1,220,200

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.