Advancecon Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	0.305	0.310	0.300	0.305	0.305	161,800
2022-04-11	0.310	0.315	0.305	0.305	0.305	44,100
2022-04-08	0.315	0.315	0.305	0.310	0.310	21,200
2022-04-07	0.310	0.315	0.305	0.315	0.315	68,500
2022-04-06	0.310	0.310	0.305	0.305	0.305	155,800
2022-04-05	0.310	0.310	0.305	0.310	0.310	418,700
2022-04-04	0.305	0.310	0.300	0.310	0.310	382,600
2022-04-01	0.305	0.310	0.305	0.310	0.310	20,000
2022-03-31	0.310	0.310	0.300	0.310	0.310	198,300
2022-03-30	0.310	0.310	0.300	0.310	0.310	368,200
2022-03-28	0.305	0.310	0.305	0.310	0.310	37,000
2022-03-25	0.310	0.310	0.310	0.310	0.310	13,500
2022-03-24	0.310	0.310	0.305	0.310	0.310	111,000
2022-03-23	0.310	0.310	0.305	0.310	0.310	91,500
2022-03-22	0.305	0.310	0.305	0.310	0.310	96,000
2022-03-21	0.305	0.315	0.300	0.315	0.315	48,500
2022-03-18	0.305	0.305	0.305	0.305	0.305	51,000
2022-03-17	0.315	0.315	0.310	0.310	0.310	106,000
2022-03-16	0.310	0.310	0.305	0.310	0.310	130,000
2022-03-15	0.300	0.310	0.300	0.310	0.310	133,000
2022-03-14	0.315	0.315	0.315	0.315	0.315	13,000
2022-03-11	0.305	0.315	0.305	0.315	0.315	27,000
2022-03-10	0.300	0.310	0.300	0.305	0.305	28,800
2022-03-09	0.300	0.300	0.295	0.295	0.295	25,000
2022-03-08	0.305	0.310	0.300	0.300	0.300	174,500
2022-03-07	0.320	0.325	0.315	0.315	0.315	410,000
2022-03-04	0.330	0.330	0.330	0.330	0.330	787,000
2022-03-03	0.330	0.330	0.330	0.330	0.330	294,800
2022-03-02	0.335	0.335	0.330	0.330	0.330	340,700
2022-03-01	0.315	0.330	0.315	0.330	0.330	201,800
2022-02-28	0.320	0.320	0.320	0.320	0.320	203,000
2022-02-25	0.325	0.335	0.320	0.320	0.320	191,000
2022-02-24	0.330	0.330	0.320	0.330	0.330	542,900
2022-02-23	0.330	0.330	0.330	0.330	0.330	182,600
2022-02-22	0.325	0.335	0.320	0.335	0.335	486,500
2022-02-21	0.340	0.340	0.320	0.330	0.330	181,000
2022-02-18	0.330	0.335	0.320	0.320	0.320	175,000
2022-02-17	0.335	0.335	0.335	0.335	0.335	159,500
2022-02-16	0.330	0.330	0.325	0.330	0.330	251,000
2022-02-15	0.330	0.330	0.330	0.330	0.330	98,200
2022-02-14	0.330	0.330	0.330	0.330	0.330	52,100
2022-02-11	0.330	0.330	0.325	0.330	0.330	259,000
2022-02-10	0.325	0.330	0.325	0.330	0.330	282,600
2022-02-09	0.320	0.325	0.315	0.325	0.325	8,346,000
2022-02-07	0.340	0.340	0.330	0.330	0.330	35,100
2022-02-04	0.310	0.330	0.310	0.330	0.330	434,800
2022-02-03	0.310	0.320	0.310	0.320	0.320	231,000
2022-01-31	0.305	0.305	0.305	0.305	0.305	144,800
2022-01-28	0.315	0.320	0.315	0.315	0.315	87,600
2022-01-27	0.315	0.315	0.315	0.315	0.315	165,000
2022-01-26	0.310	0.315	0.310	0.315	0.315	77,400
2022-01-25	0.315	0.315	0.310	0.315	0.315	643,200
2022-01-24	0.305	0.315	0.305	0.310	0.310	124,100
2022-01-21	0.300	0.305	0.300	0.300	0.300	227,100
2022-01-20	0.305	0.305	0.300	0.300	0.300	140,000
2022-01-19	0.315	0.315	0.305	0.310	0.310	252,000
2022-01-17	0.310	0.310	0.305	0.305	0.305	7,000
2022-01-14	0.305	0.310	0.305	0.310	0.310	12,500
2022-01-13	0.310	0.315	0.310	0.315	0.315	120,500
2022-01-12	0.315	0.315	0.310	0.310	0.310	40,000

← NewerPage 19 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.