Alcom Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-05	0.800	0.800	0.790	0.795	0.728	267,800
2024-01-04	0.780	0.800	0.780	0.800	0.732	41,000
2024-01-03	0.795	0.795	0.780	0.780	0.714	102,800
2024-01-02	0.780	0.800	0.780	0.795	0.728	307,200
2023-12-28	0.790	0.790	0.775	0.775	0.710	21,000
2023-12-27	0.790	0.790	0.790	0.790	0.723	8,100
2023-12-26	0.810	0.810	0.790	0.790	0.723	4,200
2023-12-22	0.780	0.810	0.780	0.810	0.742	27,200
2023-12-21	0.780	0.780	0.775	0.775	0.710	7,000
2023-12-20	0.800	0.800	0.800	0.800	0.732	16,000
2023-12-18	0.790	0.800	0.790	0.790	0.723	28,000
2023-12-15	0.800	0.820	0.800	0.820	0.751	8,100
2023-12-14	0.800	0.800	0.800	0.800	0.732	20,000
2023-12-13	0.790	0.800	0.790	0.800	0.732	10,900
2023-12-12	0.800	0.800	0.790	0.790	0.723	20,500
2023-12-08	0.800	0.800	0.800	0.800	0.732	12,000
2023-12-06	0.820	0.820	0.820	0.820	0.751	4,000
2023-12-05	0.820	0.820	0.820	0.820	0.751	5,000
2023-12-04	0.835	0.835	0.830	0.830	0.760	11,600
2023-12-01	0.830	0.830	0.830	0.830	0.760	5,000
2023-11-30	0.850	0.850	0.830	0.830	0.760	100,100
2023-11-29	0.850	0.850	0.850	0.850	0.778	12,000
2023-11-28	0.850	0.850	0.850	0.850	0.778	15,000
2023-11-24	0.850	0.850	0.850	0.850	0.778	110,000
2023-11-23	0.855	0.855	0.840	0.840	0.769	22,000
2023-11-22	0.840	0.850	0.825	0.850	0.778	16,000
2023-11-21	0.845	0.845	0.845	0.845	0.774	3,000
2023-11-17	0.845	0.865	0.845	0.865	0.792	4,900
2023-11-16	0.850	0.850	0.850	0.850	0.778	15,500
2023-11-15	0.850	0.890	0.850	0.850	0.778	121,100
2023-11-14	0.835	0.850	0.835	0.850	0.778	41,000
2023-11-10	0.825	0.825	0.825	0.825	0.755	7,000
2023-11-08	0.830	0.850	0.830	0.830	0.760	34,200
2023-11-07	0.835	0.835	0.815	0.815	0.746	17,000
2023-11-06	0.820	0.845	0.820	0.845	0.774	150,100
2023-11-03	0.800	0.825	0.800	0.825	0.755	125,600
2023-11-01	0.790	0.800	0.785	0.790	0.723	35,500
2023-10-30	0.790	0.790	0.785	0.785	0.719	13,000
2023-10-27	0.790	0.790	0.785	0.785	0.719	6,000
2023-10-26	0.805	0.805	0.805	0.805	0.737	500
2023-10-25	0.795	0.805	0.790	0.805	0.737	18,600
2023-10-24	0.800	0.800	0.800	0.800	0.732	9,000
2023-10-23	0.790	0.800	0.790	0.800	0.732	66,800
2023-10-20	0.795	0.805	0.785	0.790	0.723	26,700
2023-10-19	0.810	0.810	0.800	0.800	0.732	4,000
2023-10-18	0.805	0.810	0.805	0.805	0.737	37,000
2023-10-17	0.805	0.810	0.805	0.810	0.742	18,000
2023-10-16	0.795	0.800	0.795	0.800	0.732	48,000
2023-10-13	0.790	0.820	0.790	0.810	0.742	59,600
2023-10-11	0.790	0.790	0.785	0.785	0.719	25,000
2023-10-10	0.800	0.800	0.800	0.800	0.732	19,000
2023-10-09	0.800	0.800	0.800	0.800	0.732	6,000
2023-10-06	0.780	0.800	0.780	0.800	0.732	7,500
2023-10-05	0.775	0.800	0.770	0.800	0.732	67,000
2023-10-03	0.790	0.805	0.785	0.805	0.737	31,100
2023-10-02	0.790	0.790	0.790	0.790	0.723	11,000
2023-09-29	0.795	0.805	0.795	0.800	0.732	18,000
2023-09-27	0.800	0.800	0.790	0.790	0.723	58,500
2023-09-26	0.785	0.790	0.785	0.785	0.719	31,000
2023-09-25	0.790	0.790	0.785	0.785	0.719	48,000

← NewerPage 11 of 19 · 1,102 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.