Alcom Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.840	0.840	0.835	0.835	0.742	28,000
2022-11-22	0.835	0.840	0.835	0.840	0.746	21,000
2022-11-21	0.830	0.830	0.825	0.830	0.738	25,900
2022-11-17	0.880	0.880	0.850	0.850	0.755	33,100
2022-11-16	0.870	0.885	0.870	0.875	0.777	166,200
2022-11-15	0.850	0.865	0.840	0.855	0.760	187,900
2022-11-14	0.850	0.850	0.830	0.830	0.738	76,900
2022-11-11	0.815	0.840	0.815	0.820	0.729	14,800
2022-11-10	0.840	0.840	0.830	0.830	0.738	15,000
2022-11-09	0.830	0.845	0.830	0.830	0.738	69,000
2022-11-08	0.830	0.850	0.830	0.850	0.755	14,000
2022-11-07	0.830	0.850	0.830	0.850	0.755	23,900
2022-11-03	0.805	0.820	0.805	0.820	0.729	12,400
2022-11-02	0.795	0.810	0.795	0.805	0.715	25,500
2022-11-01	0.800	0.810	0.790	0.800	0.711	101,100
2022-10-31	0.810	0.810	0.805	0.805	0.715	92,200
2022-10-28	0.810	0.810	0.810	0.810	0.720	2,000
2022-10-27	0.810	0.810	0.810	0.810	0.720	25,000
2022-10-26	0.810	0.810	0.810	0.810	0.720	100
2022-10-25	0.810	0.825	0.810	0.825	0.733	35,100
2022-10-21	0.810	0.810	0.810	0.810	0.720	24,000
2022-10-20	0.815	0.825	0.815	0.815	0.724	29,500
2022-10-19	0.825	0.825	0.820	0.820	0.729	19,300
2022-10-18	0.800	0.800	0.800	0.800	0.711	3,100
2022-10-17	0.810	0.810	0.790	0.790	0.702	10,000
2022-10-14	0.800	0.810	0.800	0.810	0.720	4,400
2022-10-13	0.815	0.830	0.800	0.800	0.711	66,400
2022-10-12	0.800	0.805	0.800	0.805	0.715	42,800
2022-10-11	0.805	0.805	0.800	0.800	0.711	42,200
2022-10-07	0.815	0.815	0.815	0.815	0.724	4,000
2022-10-06	0.815	0.815	0.810	0.810	0.720	11,800
2022-10-05	0.830	0.830	0.815	0.815	0.724	10,000
2022-10-04	0.810	0.810	0.810	0.810	0.720	5,000
2022-10-03	0.800	0.810	0.800	0.810	0.720	16,800
2022-09-30	0.815	0.815	0.800	0.810	0.720	92,700
2022-09-29	0.830	0.830	0.820	0.820	0.729	67,900
2022-09-28	0.820	0.825	0.815	0.820	0.729	1,266,000
2022-09-27	0.850	0.850	0.830	0.830	0.738	34,500
2022-09-26	0.835	0.850	0.830	0.850	0.755	141,200
2022-09-23	0.885	0.885	0.885	0.885	0.786	100
2022-09-22	0.860	0.875	0.850	0.860	0.764	88,400
2022-09-21	0.860	0.885	0.860	0.885	0.786	13,300
2022-09-20	0.870	0.895	0.870	0.895	0.795	400
2022-09-19	0.875	0.875	0.870	0.870	0.773	50,500
2022-09-15	0.885	0.900	0.885	0.900	0.800	26,600
2022-09-14	0.890	0.895	0.890	0.890	0.791	53,800
2022-09-13	0.910	0.915	0.900	0.915	0.813	100,700
2022-09-12	0.915	0.915	0.910	0.915	0.813	115,500
2022-09-09	0.915	0.915	0.905	0.905	0.804	60,000
2022-09-08	0.890	0.920	0.890	0.915	0.813	462,100
2022-09-07	0.900	0.900	0.880	0.880	0.782	155,400
2022-09-06	0.880	0.890	0.880	0.890	0.791	19,200
2022-09-05	0.880	0.880	0.880	0.880	0.782	2,100
2022-09-01	0.880	0.880	0.870	0.880	0.782	59,000
2022-08-30	0.900	0.900	0.880	0.880	0.782	75,300
2022-08-29	0.890	0.910	0.870	0.900	0.800	301,800
2022-08-26	0.875	0.890	0.875	0.890	0.791	153,000
2022-08-25	0.860	0.885	0.860	0.885	0.786	67,200
2022-08-24	0.880	0.880	0.860	0.860	0.764	23,000
2022-08-23	0.870	0.885	0.870	0.885	0.786	20,100

← NewerPage 15 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.