Alcom Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.580	0.580	0.580	0.580	0.580	3,000
2026-10-20	0.580	0.580	0.580	0.580	0.580	4,000
2026-10-16	0.545	0.545	0.545	0.545	0.545	200
2026-10-15	0.540	0.540	0.540	0.540	0.540	0
2026-10-14	0.540	0.540	0.540	0.540	0.540	0
2026-10-13	0.545	0.545	0.540	0.540	0.540	5,000
2026-10-12	0.560	0.560	0.560	0.560	0.560	50,000
2026-10-09	0.580	0.580	0.580	0.580	0.580	0
2026-10-08	0.585	0.585	0.580	0.580	0.580	46,700
2026-10-07	0.580	0.580	0.580	0.580	0.580	0
2026-10-06	0.580	0.580	0.580	0.580	0.580	1,100
2026-10-05	0.580	0.580	0.580	0.580	0.580	4,200
2026-10-02	0.600	0.600	0.580	0.580	0.580	32,000
2026-10-01	0.600	0.640	0.580	0.600	0.600	253,500
2026-09-30	0.600	0.600	0.600	0.600	0.600	0
2026-09-29	0.600	0.600	0.600	0.600	0.600	0
2026-09-28	0.600	0.600	0.600	0.600	0.600	3,000
2026-09-25	0.600	0.600	0.600	0.600	0.600	0
2026-09-24	0.600	0.600	0.600	0.600	0.600	0
2026-09-23	0.635	0.635	0.600	0.600	0.600	5,000
2026-09-22	0.575	0.575	0.575	0.575	0.575	3,000
2026-09-21	0.575	0.575	0.575	0.575	0.575	0
2026-09-18	0.585	0.585	0.575	0.575	0.575	5,200
2026-09-17	0.585	0.585	0.585	0.585	0.585	0
2026-09-16	0.585	0.585	0.585	0.585	0.585	0
2026-09-15	0.585	0.585	0.585	0.585	0.585	0
2026-09-14	0.600	0.600	0.585	0.585	0.585	4,000
2026-09-11	0.610	0.610	0.600	0.600	0.600	76,000
2026-09-10	0.610	0.610	0.610	0.610	0.610	3,000
2026-09-09	0.610	0.610	0.610	0.610	0.610	40,000
2026-09-08	0.630	0.630	0.630	0.630	0.630	50,000
2026-09-07	0.635	0.635	0.635	0.635	0.635	0
2026-09-04	0.635	0.635	0.635	0.635	0.635	5,000
2026-09-03	0.635	0.650	0.635	0.635	0.635	69,000
2026-09-02	0.635	0.635	0.635	0.635	0.635	0
2026-09-01	0.635	0.635	0.635	0.635	0.635	13,000
2026-08-31	0.635	0.635	0.635	0.635	0.635	0
2026-08-28	0.635	0.635	0.635	0.635	0.635	3,000
2026-08-27	0.635	0.635	0.635	0.635	0.635	0
2026-08-26	0.635	0.635	0.635	0.635	0.635	0
2026-08-25	0.635	0.635	0.635	0.635	0.635	0
2026-08-24	0.645	0.645	0.635	0.635	0.635	30,000
2026-08-21	0.640	0.640	0.640	0.640	0.640	3,000
2026-08-20	0.650	0.650	0.640	0.650	0.650	52,000
2026-08-19	0.640	0.640	0.640	0.640	0.640	3,000
2026-08-18	0.640	0.640	0.640	0.640	0.640	1,000
2026-08-17	0.640	0.640	0.640	0.640	0.640	29,800
2026-08-14	0.640	0.670	0.640	0.670	0.670	64,000
2026-08-13	0.640	0.640	0.640	0.640	0.640	0
2026-08-12	0.640	0.640	0.640	0.640	0.640	12,000
2026-08-11	0.675	0.675	0.670	0.670	0.670	168,600
2026-08-10	0.675	0.675	0.675	0.675	0.675	0
2026-08-07	0.675	0.680	0.675	0.675	0.675	249,000
2026-08-06	0.630	0.630	0.630	0.630	0.630	0
2026-08-05	0.630	0.630	0.630	0.630	0.630	0
2026-08-04	0.630	0.630	0.630	0.630	0.630	25,100
2026-08-03	0.650	0.650	0.650	0.650	0.650	0
2026-07-31	0.650	0.650	0.650	0.650	0.650	0
2026-07-30	0.650	0.650	0.650	0.650	0.650	0
2026-07-29	0.650	0.650	0.650	0.650	0.650	0

Page 1 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-08	0.0300 MYR
2024-07-09	0.0400 MYR
2023-07-11	0.0250 MYR
2022-07-12	0.0250 MYR

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