Alcom Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	0.880	0.880	0.880	0.880	0.782	21,000
2023-06-01	0.870	0.875	0.870	0.875	0.777	26,900
2023-05-31	0.875	0.885	0.850	0.885	0.786	42,300
2023-05-30	0.900	0.900	0.900	0.900	0.800	10,000
2023-05-29	0.875	0.875	0.875	0.875	0.777	1,000
2023-05-26	0.900	0.900	0.890	0.890	0.791	9,000
2023-05-25	0.880	0.885	0.880	0.885	0.786	4,000
2023-05-24	0.885	0.885	0.885	0.885	0.786	4,000
2023-05-23	0.880	0.885	0.880	0.885	0.786	24,800
2023-05-22	0.900	0.900	0.900	0.900	0.800	34,600
2023-05-19	0.900	0.900	0.900	0.900	0.800	2,500
2023-05-18	0.880	0.900	0.880	0.900	0.800	9,000
2023-05-17	0.905	0.910	0.900	0.900	0.800	30,000
2023-05-12	0.915	0.915	0.900	0.910	0.809	176,600
2023-05-11	0.915	0.915	0.915	0.915	0.813	15,000
2023-05-09	0.900	0.915	0.900	0.915	0.813	60,500
2023-05-08	0.895	0.895	0.895	0.895	0.795	6,000
2023-05-03	0.910	0.910	0.910	0.910	0.809	8,000
2023-05-02	0.900	0.900	0.900	0.900	0.800	4,000
2023-04-28	0.905	0.905	0.900	0.905	0.804	10,300
2023-04-27	0.900	0.920	0.900	0.920	0.817	9,000
2023-04-26	0.900	0.900	0.895	0.895	0.795	13,800
2023-04-25	0.900	0.900	0.900	0.900	0.800	23,800
2023-04-20	0.905	0.905	0.900	0.900	0.800	113,800
2023-04-19	0.910	0.915	0.910	0.915	0.813	112,000
2023-04-18	0.910	0.910	0.905	0.905	0.804	54,200
2023-04-17	0.910	0.915	0.910	0.910	0.809	23,200
2023-04-14	0.905	0.910	0.905	0.910	0.809	30,000
2023-04-13	0.910	0.915	0.910	0.915	0.813	22,000
2023-04-12	0.905	0.910	0.905	0.905	0.804	38,200
2023-04-11	0.900	0.910	0.900	0.905	0.804	14,100
2023-04-10	0.910	0.910	0.900	0.900	0.800	90,700
2023-04-07	0.915	0.925	0.900	0.905	0.804	102,600
2023-04-06	0.930	0.935	0.930	0.935	0.831	5,300
2023-04-05	0.910	0.925	0.910	0.925	0.822	11,000
2023-04-04	0.910	0.915	0.910	0.910	0.809	19,100
2023-04-03	0.920	0.920	0.900	0.910	0.809	25,800
2023-03-31	0.925	0.925	0.925	0.925	0.822	199,700
2023-03-30	0.930	0.935	0.925	0.930	0.826	220,000
2023-03-29	0.925	0.925	0.905	0.925	0.822	19,200
2023-03-28	0.910	0.935	0.905	0.935	0.831	10,100
2023-03-27	0.915	0.915	0.915	0.915	0.813	6,400
2023-03-24	0.935	0.935	0.920	0.920	0.817	24,700
2023-03-23	0.920	0.920	0.920	0.920	0.817	21,000
2023-03-22	0.945	0.945	0.940	0.940	0.835	14,700
2023-03-20	0.930	0.930	0.930	0.930	0.826	17,800
2023-03-17	0.905	0.930	0.905	0.905	0.804	13,300
2023-03-16	0.900	0.915	0.900	0.915	0.813	21,200
2023-03-15	0.910	0.940	0.910	0.930	0.826	33,600
2023-03-14	0.925	0.930	0.910	0.910	0.809	117,500
2023-03-13	0.940	0.940	0.930	0.930	0.826	51,800
2023-03-10	0.950	0.960	0.945	0.950	0.844	83,100
2023-03-09	0.960	0.960	0.960	0.960	0.853	29,500
2023-03-08	0.945	0.995	0.945	0.975	0.866	67,000
2023-03-07	0.950	0.955	0.940	0.955	0.849	40,000
2023-03-06	0.955	0.960	0.940	0.950	0.844	73,000
2023-03-03	0.945	0.955	0.940	0.955	0.849	30,700
2023-03-02	0.965	0.965	0.940	0.940	0.835	85,400
2023-03-01	0.955	0.975	0.950	0.950	0.844	263,300
2023-02-28	0.950	0.950	0.930	0.930	0.826	134,600

← NewerPage 13 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.