Alcom Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.785	0.785	0.780	0.780	0.714	20,000
2023-09-21	0.785	0.795	0.785	0.795	0.728	5,000
2023-09-20	0.785	0.785	0.785	0.785	0.719	12,500
2023-09-19	0.780	0.780	0.780	0.780	0.714	10,000
2023-09-18	0.780	0.780	0.765	0.780	0.714	9,700
2023-09-15	0.780	0.780	0.780	0.780	0.714	4,000
2023-09-13	0.785	0.790	0.785	0.790	0.723	17,000
2023-09-12	0.785	0.785	0.785	0.785	0.719	14,500
2023-09-08	0.790	0.790	0.785	0.785	0.719	19,500
2023-09-06	0.790	0.790	0.785	0.790	0.723	25,000
2023-09-05	0.785	0.790	0.785	0.785	0.719	33,000
2023-09-04	0.785	0.785	0.785	0.785	0.719	19,000
2023-09-01	0.800	0.800	0.790	0.790	0.723	62,000
2023-08-30	0.800	0.800	0.785	0.790	0.723	112,000
2023-08-29	0.800	0.810	0.800	0.810	0.742	27,000
2023-08-25	0.800	0.805	0.800	0.805	0.737	10,000
2023-08-23	0.800	0.805	0.800	0.800	0.732	30,100
2023-08-22	0.805	0.805	0.805	0.805	0.737	5,800
2023-08-21	0.795	0.810	0.790	0.800	0.732	44,600
2023-08-18	0.795	0.795	0.795	0.795	0.728	3,000
2023-08-17	0.790	0.790	0.780	0.780	0.714	17,800
2023-08-16	0.775	0.790	0.775	0.790	0.723	281,500
2023-08-15	0.765	0.795	0.765	0.780	0.714	200,100
2023-08-14	0.765	0.765	0.765	0.765	0.700	10,000
2023-08-11	0.780	0.780	0.770	0.770	0.705	98,000
2023-08-10	0.755	0.760	0.755	0.760	0.696	35,000
2023-08-09	0.770	0.770	0.750	0.760	0.696	197,200
2023-08-08	0.770	0.780	0.770	0.780	0.714	4,000
2023-08-07	0.775	0.780	0.770	0.770	0.705	197,000
2023-08-04	0.770	0.770	0.770	0.770	0.705	22,000
2023-08-03	0.775	0.775	0.770	0.770	0.705	82,700
2023-08-02	0.780	0.780	0.775	0.775	0.710	100,500
2023-08-01	0.775	0.810	0.775	0.775	0.710	278,400
2023-07-31	0.790	0.790	0.775	0.775	0.710	48,200
2023-07-28	0.795	0.795	0.780	0.785	0.719	168,400
2023-07-27	0.800	0.800	0.795	0.795	0.728	165,000
2023-07-26	0.815	0.815	0.800	0.800	0.732	221,600
2023-07-25	0.810	0.820	0.810	0.815	0.746	92,400
2023-07-24	0.805	0.815	0.805	0.805	0.737	151,000
2023-07-21	0.825	0.825	0.820	0.820	0.751	44,200
2023-07-20	0.825	0.835	0.825	0.825	0.755	37,200
2023-07-18	0.825	0.825	0.825	0.825	0.755	5,000
2023-07-17	0.825	0.835	0.825	0.835	0.764	7,000
2023-07-14	0.825	0.825	0.825	0.825	0.755	12,000
2023-07-13	0.825	0.825	0.825	0.825	0.755	4,500
2023-07-11	0.840	0.840	0.815	0.820	0.751	18,500
2023-07-10	0.845	0.850	0.840	0.850	0.755	51,500
2023-07-07	0.850	0.865	0.835	0.835	0.742	29,600
2023-07-06	0.840	0.850	0.840	0.840	0.746	13,000
2023-07-05	0.835	0.835	0.835	0.835	0.742	2,000
2023-07-03	0.850	0.850	0.840	0.840	0.746	35,000
2023-06-30	0.850	0.850	0.830	0.830	0.738	10,000
2023-06-27	0.830	0.830	0.830	0.830	0.738	4,800
2023-06-26	0.830	0.830	0.825	0.825	0.733	5,000
2023-06-15	0.865	0.865	0.865	0.865	0.769	13,000
2023-06-14	0.850	0.850	0.850	0.850	0.755	2,000
2023-06-09	0.850	0.860	0.850	0.860	0.764	7,200
2023-06-08	0.845	0.845	0.845	0.845	0.751	51,000
2023-06-07	0.850	0.850	0.840	0.840	0.746	27,000
2023-06-06	0.850	0.860	0.850	0.850	0.755	88,400

← NewerPage 12 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.