Advancecon Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	0.280	0.280	0.275	0.280	0.280	44,000
2023-10-26	0.280	0.280	0.275	0.280	0.280	87,900
2023-10-25	0.290	0.290	0.280	0.280	0.280	171,900
2023-10-23	0.300	0.300	0.290	0.290	0.290	71,500
2023-10-20	0.295	0.300	0.295	0.300	0.300	5,300
2023-10-19	0.290	0.295	0.290	0.295	0.295	69,700
2023-10-18	0.290	0.300	0.290	0.300	0.300	66,300
2023-10-17	0.295	0.295	0.295	0.295	0.295	41,000
2023-10-16	0.290	0.300	0.290	0.300	0.300	168,500
2023-10-13	0.295	0.295	0.295	0.295	0.295	32,000
2023-10-12	0.305	0.305	0.300	0.300	0.300	51,000
2023-10-11	0.295	0.295	0.295	0.295	0.295	40,000
2023-10-10	0.295	0.300	0.295	0.300	0.300	99,000
2023-10-09	0.300	0.300	0.295	0.295	0.295	228,200
2023-10-06	0.300	0.300	0.300	0.300	0.300	36,000
2023-10-05	0.305	0.305	0.300	0.300	0.300	30,000
2023-10-04	0.310	0.315	0.300	0.315	0.315	135,100
2023-10-03	0.310	0.320	0.300	0.320	0.320	113,700
2023-10-02	0.300	0.315	0.300	0.315	0.315	143,000
2023-09-29	0.305	0.305	0.305	0.305	0.305	43,400
2023-09-27	0.305	0.315	0.305	0.310	0.310	189,600
2023-09-26	0.300	0.320	0.300	0.320	0.320	115,000
2023-09-25	0.305	0.310	0.305	0.310	0.310	46,000
2023-09-22	0.310	0.310	0.310	0.310	0.310	48,700
2023-09-21	0.315	0.315	0.305	0.310	0.310	116,000
2023-09-20	0.320	0.320	0.310	0.310	0.310	49,100
2023-09-19	0.320	0.320	0.320	0.320	0.320	120,000
2023-09-18	0.315	0.325	0.315	0.325	0.325	674,700
2023-09-15	0.305	0.315	0.305	0.315	0.315	334,200
2023-09-14	0.300	0.300	0.300	0.300	0.300	85,700
2023-09-13	0.295	0.300	0.295	0.300	0.300	70,200
2023-09-12	0.295	0.300	0.295	0.295	0.295	28,000
2023-09-11	0.295	0.300	0.295	0.295	0.295	82,900
2023-09-08	0.295	0.305	0.295	0.295	0.295	133,800
2023-09-07	0.300	0.305	0.295	0.305	0.305	138,100
2023-09-06	0.300	0.300	0.295	0.300	0.300	133,800
2023-09-05	0.300	0.300	0.295	0.300	0.300	277,800
2023-09-04	0.310	0.310	0.300	0.300	0.300	361,000
2023-09-01	0.300	0.315	0.300	0.310	0.310	743,800
2023-08-30	0.305	0.305	0.285	0.300	0.300	829,600
2023-08-29	0.330	0.330	0.305	0.305	0.305	1,145,400
2023-08-28	0.330	0.330	0.320	0.330	0.330	353,600
2023-08-25	0.325	0.335	0.320	0.330	0.330	41,500
2023-08-24	0.335	0.335	0.325	0.330	0.330	140,700
2023-08-23	0.325	0.330	0.320	0.330	0.330	314,800
2023-08-22	0.325	0.325	0.320	0.325	0.325	12,300,300
2023-08-21	0.320	0.325	0.315	0.325	0.325	797,000
2023-08-18	0.335	0.335	0.310	0.320	0.320	1,694,100
2023-08-17	0.330	0.345	0.330	0.330	0.330	2,347,400
2023-08-16	0.340	0.340	0.330	0.335	0.335	1,362,300
2023-08-15	0.350	0.350	0.335	0.340	0.340	1,014,900
2023-08-14	0.340	0.350	0.335	0.350	0.350	715,800
2023-08-11	0.370	0.370	0.335	0.335	0.335	3,081,700
2023-08-10	0.360	0.370	0.360	0.365	0.365	239,100
2023-08-09	0.370	0.375	0.360	0.360	0.360	867,100
2023-08-08	0.370	0.370	0.365	0.370	0.370	266,800
2023-08-07	0.380	0.385	0.365	0.365	0.365	3,099,800
2023-08-04	0.370	0.380	0.360	0.375	0.375	3,935,800
2023-08-03	0.360	0.370	0.360	0.365	0.365	2,002,100
2023-08-02	0.345	0.365	0.345	0.355	0.355	1,864,100

← NewerPage 13 of 20 · 1,200 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-12-15	0.0100 MYR
2019-12-05	0.0060 MYR

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