Alcom Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	0.970	0.975	0.950	0.960	0.853	83,600
2023-02-24	0.985	0.985	0.970	0.985	0.875	43,000
2023-02-23	0.980	0.990	0.975	0.990	0.880	172,400
2023-02-22	0.955	0.980	0.950	0.975	0.866	345,700
2023-02-21	0.955	0.970	0.955	0.955	0.849	12,000
2023-02-20	0.970	0.970	0.955	0.955	0.849	20,000
2023-02-17	0.950	0.975	0.950	0.960	0.853	17,500
2023-02-16	0.960	0.965	0.950	0.950	0.844	80,700
2023-02-15	0.965	0.965	0.950	0.965	0.857	30,200
2023-02-14	0.950	0.980	0.950	0.980	0.871	107,100
2023-02-13	0.990	0.995	0.950	0.955	0.849	133,000
2023-02-10	0.985	0.990	0.980	0.980	0.871	236,500
2023-02-09	0.980	0.995	0.975	0.990	0.880	161,800
2023-02-08	0.980	1.000	0.980	0.980	0.871	678,100
2023-02-07	0.980	0.980	0.970	0.970	0.862	15,000
2023-02-03	0.970	0.980	0.970	0.975	0.866	59,600
2023-02-02	0.975	0.985	0.975	0.980	0.871	112,800
2023-01-31	0.970	0.990	0.970	0.975	0.866	287,100
2023-01-30	0.965	0.970	0.960	0.970	0.862	54,300
2023-01-27	0.970	0.970	0.960	0.960	0.853	44,200
2023-01-26	0.965	0.975	0.965	0.970	0.862	72,800
2023-01-25	0.965	0.970	0.965	0.965	0.857	143,200
2023-01-20	0.965	0.965	0.955	0.965	0.857	108,900
2023-01-19	0.955	0.960	0.940	0.960	0.853	71,100
2023-01-18	0.955	0.965	0.955	0.955	0.849	219,700
2023-01-17	0.960	0.960	0.950	0.955	0.849	79,200
2023-01-16	0.965	0.965	0.940	0.960	0.853	171,300
2023-01-13	0.970	0.970	0.940	0.940	0.835	418,300
2023-01-12	1.000	1.000	0.950	0.950	0.844	708,200
2023-01-11	0.940	1.000	0.930	0.985	0.875	1,291,600
2023-01-10	0.925	0.945	0.925	0.940	0.835	218,100
2023-01-09	0.930	0.930	0.920	0.920	0.817	111,200
2023-01-06	0.940	0.950	0.920	0.930	0.826	199,600
2023-01-05	0.920	0.950	0.920	0.940	0.835	960,200
2023-01-04	0.900	0.930	0.900	0.920	0.817	16,000
2023-01-03	0.925	0.930	0.920	0.920	0.817	32,400
2022-12-30	0.920	0.920	0.905	0.920	0.817	41,100
2022-12-29	0.930	0.930	0.905	0.920	0.817	38,100
2022-12-28	0.910	0.925	0.910	0.910	0.809	56,600
2022-12-27	0.925	0.930	0.905	0.905	0.804	103,100
2022-12-23	0.890	0.930	0.885	0.885	0.786	41,000
2022-12-21	0.900	0.900	0.890	0.890	0.791	39,700
2022-12-20	0.895	0.900	0.895	0.895	0.795	85,000
2022-12-19	0.890	0.900	0.890	0.895	0.795	18,000
2022-12-16	0.880	0.920	0.880	0.910	0.809	77,000
2022-12-15	0.895	0.905	0.895	0.900	0.800	103,100
2022-12-14	0.920	0.920	0.915	0.915	0.813	10,900
2022-12-13	0.940	0.940	0.920	0.920	0.817	61,900
2022-12-12	0.930	0.950	0.915	0.935	0.831	100,700
2022-12-09	0.920	0.940	0.920	0.930	0.826	26,000
2022-12-08	0.940	0.940	0.920	0.920	0.817	88,500
2022-12-07	0.940	0.940	0.920	0.940	0.835	50,000
2022-12-06	0.950	0.955	0.940	0.950	0.844	158,400
2022-12-05	0.925	0.940	0.920	0.935	0.831	228,700
2022-12-02	0.915	0.920	0.905	0.920	0.817	176,800
2022-12-01	0.945	0.945	0.900	0.900	0.800	152,000
2022-11-30	0.900	0.950	0.900	0.945	0.840	810,300
2022-11-29	0.890	0.900	0.880	0.890	0.791	94,000
2022-11-25	0.890	0.905	0.875	0.890	0.791	293,200
2022-11-24	0.835	0.885	0.835	0.880	0.782	194,200

← NewerPage 14 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.