Advancecon Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.315	0.315	0.315	0.315	0.315	78,600
2022-01-10	0.320	0.320	0.310	0.315	0.315	100,200
2022-01-07	0.310	0.320	0.310	0.310	0.310	160,500
2022-01-06	0.315	0.320	0.315	0.315	0.315	66,600
2022-01-05	0.320	0.325	0.320	0.320	0.320	55,900
2022-01-04	0.320	0.320	0.310	0.310	0.310	110,500
2022-01-03	0.310	0.320	0.310	0.320	0.320	58,100
2021-12-31	0.305	0.305	0.305	0.305	0.305	55,000
2021-12-30	0.305	0.305	0.305	0.305	0.305	77,500
2021-12-29	0.305	0.310	0.305	0.305	0.305	186,900
2021-12-28	0.310	0.310	0.310	0.310	0.310	8,000
2021-12-27	0.305	0.310	0.305	0.310	0.310	120,000
2021-12-24	0.300	0.300	0.300	0.300	0.300	50,000
2021-12-23	0.300	0.305	0.300	0.300	0.300	82,700
2021-12-22	0.300	0.300	0.300	0.300	0.300	25,000
2021-12-21	0.300	0.305	0.295	0.300	0.300	44,700
2021-12-20	0.300	0.310	0.300	0.300	0.300	164,100
2021-12-17	0.305	0.310	0.305	0.310	0.310	33,100
2021-12-16	0.300	0.305	0.300	0.305	0.305	293,700
2021-12-15	0.305	0.310	0.305	0.310	0.310	9,500
2021-12-14	0.305	0.310	0.305	0.305	0.305	169,000
2021-12-13	0.310	0.310	0.310	0.310	0.310	85,000
2021-12-10	0.305	0.325	0.305	0.320	0.320	230,300
2021-12-09	0.310	0.315	0.310	0.310	0.310	38,000
2021-12-08	0.310	0.325	0.310	0.315	0.315	32,000
2021-12-07	0.305	0.345	0.300	0.310	0.310	565,600
2021-12-06	0.305	0.305	0.305	0.305	0.305	240,000
2021-12-02	0.310	0.310	0.300	0.310	0.310	170,000
2021-12-01	0.305	0.310	0.305	0.305	0.305	240,800
2021-11-30	0.315	0.320	0.305	0.305	0.305	550,700
2021-11-29	0.320	0.320	0.305	0.310	0.310	595,900
2021-11-26	0.330	0.330	0.320	0.320	0.320	321,000
2021-11-25	0.335	0.335	0.335	0.335	0.335	29,500
2021-11-24	0.335	0.335	0.330	0.335	0.335	133,100
2021-11-23	0.340	0.340	0.335	0.340	0.340	90,600
2021-11-22	0.335	0.350	0.335	0.340	0.340	81,000
2021-11-19	0.340	0.340	0.335	0.340	0.340	30,000
2021-11-18	0.340	0.340	0.340	0.340	0.340	139,700
2021-11-17	0.345	0.350	0.340	0.340	0.340	101,800
2021-11-16	0.335	0.350	0.335	0.345	0.345	244,500
2021-11-15	0.340	0.345	0.335	0.335	0.335	54,000
2021-11-12	0.345	0.345	0.330	0.345	0.345	322,900
2021-11-11	0.340	0.345	0.335	0.345	0.345	50,600
2021-11-10	0.335	0.340	0.335	0.340	0.340	112,600
2021-11-09	0.340	0.340	0.335	0.335	0.335	134,900
2021-11-08	0.340	0.345	0.340	0.340	0.340	84,000
2021-11-05	0.345	0.345	0.335	0.335	0.335	90,300
2021-11-03	0.345	0.345	0.335	0.345	0.345	507,700
2021-11-02	0.365	0.365	0.345	0.350	0.350	404,400
2021-11-01	0.370	0.370	0.355	0.365	0.365	332,400
2021-10-29	0.375	0.380	0.375	0.375	0.375	242,300
2021-10-28	0.380	0.385	0.375	0.375	0.375	1,398,600
2021-10-27	0.370	0.375	0.370	0.375	0.375	993,800
2021-10-26	0.365	0.370	0.365	0.370	0.370	443,500
2021-10-25	0.365	0.365	0.365	0.365	0.365	251,700
2021-10-22	0.370	0.370	0.365	0.365	0.365	683,400
2021-10-21	0.360	0.365	0.350	0.365	0.365	1,502,800

← NewerPage 20 of 20 · 1,197 trading days

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.