Advancecon Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	0.350	0.350	0.345	0.345	0.345	142,000
2023-07-31	0.350	0.350	0.350	0.350	0.350	136,500
2023-07-28	0.340	0.350	0.335	0.345	0.345	428,500
2023-07-27	0.345	0.350	0.345	0.350	0.350	173,300
2023-07-26	0.350	0.370	0.340	0.350	0.350	686,400
2023-07-25	0.350	0.360	0.350	0.350	0.350	530,600
2023-07-24	0.345	0.365	0.345	0.350	0.350	412,600
2023-07-21	0.335	0.390	0.330	0.350	0.350	5,646,500
2023-07-20	0.330	0.335	0.325	0.335	0.335	429,800
2023-07-18	0.340	0.345	0.330	0.330	0.330	304,500
2023-07-17	0.330	0.340	0.330	0.340	0.340	237,700
2023-07-14	0.340	0.340	0.330	0.330	0.330	190,900
2023-07-13	0.330	0.345	0.330	0.345	0.345	102,800
2023-07-12	0.330	0.335	0.330	0.335	0.335	51,000
2023-07-11	0.325	0.350	0.325	0.335	0.335	681,200
2023-07-10	0.330	0.330	0.325	0.325	0.325	456,800
2023-07-07	0.345	0.345	0.320	0.330	0.330	2,574,900
2023-07-06	0.355	0.355	0.350	0.355	0.355	426,300
2023-07-05	0.355	0.360	0.350	0.355	0.355	519,500
2023-07-04	0.355	0.370	0.350	0.355	0.355	2,073,100
2023-07-03	0.360	0.360	0.340	0.355	0.355	1,091,500
2023-06-30	0.350	0.365	0.345	0.355	0.355	1,928,700
2023-06-28	0.340	0.350	0.330	0.345	0.345	713,000
2023-06-27	0.330	0.335	0.320	0.335	0.335	515,600
2023-06-26	0.345	0.345	0.330	0.330	0.330	756,900
2023-06-23	0.330	0.350	0.330	0.345	0.345	725,100
2023-06-22	0.335	0.350	0.325	0.340	0.340	882,000
2023-06-21	0.360	0.390	0.330	0.335	0.335	8,451,500
2023-06-20	0.345	0.350	0.330	0.345	0.345	1,051,500
2023-06-19	0.370	0.395	0.350	0.350	0.350	4,541,100
2023-06-16	0.300	0.370	0.300	0.365	0.365	6,358,900
2023-06-15	0.320	0.320	0.300	0.300	0.300	490,000
2023-06-14	0.325	0.330	0.315	0.320	0.320	828,300
2023-06-13	0.310	0.330	0.300	0.325	0.325	2,094,500
2023-06-12	0.305	0.310	0.300	0.310	0.310	392,000
2023-06-09	0.305	0.310	0.285	0.305	0.305	860,800
2023-06-08	0.305	0.310	0.300	0.305	0.305	227,500
2023-06-07	0.300	0.310	0.300	0.310	0.310	854,800
2023-06-06	0.280	0.295	0.280	0.295	0.295	653,500
2023-06-02	0.280	0.285	0.280	0.280	0.280	333,500
2023-06-01	0.275	0.280	0.275	0.275	0.275	223,000
2023-05-31	0.270	0.270	0.265	0.270	0.270	131,800
2023-05-30	0.280	0.280	0.270	0.270	0.270	1,742,400
2023-05-29	0.280	0.285	0.280	0.280	0.280	939,400
2023-05-26	0.280	0.285	0.275	0.280	0.280	866,100
2023-05-25	0.260	0.280	0.260	0.280	0.280	969,800
2023-05-24	0.245	0.275	0.245	0.260	0.260	1,416,300
2023-05-23	0.250	0.250	0.250	0.250	0.250	4,000
2023-05-22	0.245	0.250	0.245	0.250	0.250	152,100
2023-05-19	0.240	0.245	0.240	0.245	0.245	68,400
2023-05-18	0.245	0.245	0.245	0.245	0.245	10,000
2023-05-17	0.245	0.250	0.245	0.250	0.250	86,200
2023-05-16	0.245	0.245	0.245	0.245	0.245	170,000
2023-05-15	0.235	0.245	0.235	0.240	0.240	424,000
2023-05-12	0.235	0.240	0.235	0.240	0.240	31,000
2023-05-11	0.235	0.240	0.235	0.240	0.240	54,000
2023-05-10	0.235	0.240	0.235	0.240	0.240	62,000
2023-05-09	0.240	0.240	0.240	0.240	0.240	20,000
2023-05-08	0.240	0.245	0.235	0.240	0.240	738,000
2023-05-05	0.240	0.240	0.240	0.240	0.240	272,300

← NewerPage 14 of 20 · 1,197 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.