Alcom Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-12	0.860	0.860	0.840	0.840	0.769	27,000
2024-04-09	0.855	0.865	0.855	0.855	0.783	126,600
2024-04-08	0.840	0.855	0.840	0.855	0.783	81,600
2024-04-05	0.815	0.855	0.815	0.835	0.764	87,500
2024-04-04	0.820	0.830	0.805	0.810	0.742	102,400
2024-04-03	0.820	0.820	0.805	0.805	0.737	19,000
2024-04-02	0.810	0.835	0.810	0.810	0.742	35,900
2024-04-01	0.810	0.820	0.810	0.820	0.751	19,800
2024-03-29	0.805	0.820	0.805	0.820	0.751	21,000
2024-03-27	0.795	0.800	0.790	0.800	0.732	49,000
2024-03-26	0.805	0.820	0.800	0.805	0.737	16,700
2024-03-25	0.800	0.800	0.800	0.800	0.732	15,200
2024-03-22	0.810	0.830	0.800	0.830	0.760	8,200
2024-03-21	0.820	0.820	0.820	0.820	0.751	21,000
2024-03-20	0.825	0.830	0.795	0.820	0.751	52,500
2024-03-19	0.840	0.840	0.835	0.835	0.764	1,800
2024-03-18	0.820	0.825	0.820	0.825	0.755	136,300
2024-03-15	0.805	0.820	0.805	0.820	0.751	110,800
2024-03-14	0.805	0.810	0.805	0.805	0.737	84,900
2024-03-12	0.800	0.800	0.795	0.800	0.732	30,500
2024-03-11	0.800	0.815	0.800	0.810	0.742	69,800
2024-03-08	0.810	0.810	0.810	0.810	0.742	9,500
2024-03-07	0.800	0.800	0.795	0.800	0.732	19,500
2024-03-06	0.790	0.790	0.790	0.790	0.723	600
2024-03-05	0.795	0.795	0.790	0.790	0.723	53,000
2024-03-04	0.800	0.805	0.800	0.800	0.732	32,000
2024-03-01	0.810	0.815	0.800	0.800	0.732	514,400
2024-02-29	0.810	0.810	0.810	0.810	0.742	67,000
2024-02-28	0.815	0.815	0.790	0.810	0.742	246,400
2024-02-27	0.815	0.815	0.815	0.815	0.746	1,900
2024-02-26	0.855	0.855	0.815	0.815	0.746	50,900
2024-02-23	0.860	0.860	0.850	0.850	0.778	10,500
2024-02-20	0.850	0.865	0.850	0.865	0.792	50,000
2024-02-19	0.840	0.840	0.840	0.840	0.769	25,000
2024-02-16	0.830	0.830	0.820	0.820	0.751	40,000
2024-02-15	0.830	0.830	0.830	0.830	0.760	40,000
2024-02-14	0.845	0.845	0.830	0.830	0.760	4,500
2024-02-13	0.845	0.845	0.845	0.845	0.774	31,000
2024-02-09	0.830	0.830	0.830	0.830	0.760	8,000
2024-02-08	0.820	0.830	0.820	0.830	0.760	126,200
2024-02-07	0.810	0.820	0.795	0.820	0.751	91,900
2024-02-05	0.810	0.820	0.810	0.810	0.742	75,000
2024-02-02	0.845	0.845	0.815	0.815	0.746	51,000
2024-01-31	0.825	0.825	0.820	0.820	0.751	47,000
2024-01-30	0.820	0.820	0.820	0.820	0.751	35,000
2024-01-29	0.830	0.835	0.830	0.830	0.760	63,000
2024-01-26	0.830	0.830	0.825	0.830	0.760	287,000
2024-01-24	0.820	0.830	0.815	0.815	0.746	301,800
2024-01-23	0.805	0.820	0.805	0.820	0.751	78,100
2024-01-22	0.800	0.800	0.800	0.800	0.732	6,000
2024-01-19	0.800	0.800	0.800	0.800	0.732	5,900
2024-01-18	0.815	0.815	0.800	0.800	0.732	42,000
2024-01-17	0.810	0.810	0.805	0.805	0.737	87,000
2024-01-16	0.810	0.815	0.810	0.810	0.742	88,000
2024-01-15	0.800	0.800	0.800	0.800	0.732	37,000
2024-01-12	0.810	0.810	0.795	0.800	0.732	149,100
2024-01-11	0.785	0.785	0.785	0.785	0.719	5,800
2024-01-10	0.795	0.795	0.790	0.790	0.723	67,100
2024-01-09	0.795	0.795	0.795	0.795	0.728	12,000
2024-01-08	0.800	0.800	0.790	0.795	0.728	121,000

← NewerPage 10 of 19 · 1,108 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.