Alcom Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	0.870	0.885	0.870	0.885	0.786	20,100
2022-08-22	0.895	0.895	0.870	0.870	0.773	96,100
2022-08-19	0.865	0.895	0.865	0.895	0.795	256,900
2022-08-18	0.865	0.865	0.850	0.850	0.755	21,800
2022-08-17	0.865	0.865	0.865	0.865	0.769	100
2022-08-16	0.835	0.835	0.835	0.835	0.742	5,000
2022-08-15	0.845	0.850	0.830	0.830	0.738	35,900
2022-08-12	0.815	0.850	0.815	0.850	0.755	2,100
2022-08-11	0.835	0.850	0.835	0.835	0.742	199,000
2022-08-10	0.830	0.830	0.810	0.830	0.738	32,100
2022-08-09	0.865	0.865	0.840	0.865	0.769	28,700
2022-08-08	0.830	0.865	0.830	0.865	0.769	143,100
2022-08-05	0.880	0.880	0.840	0.840	0.746	15,200
2022-08-04	0.870	0.880	0.860	0.880	0.782	225,300
2022-08-03	0.850	0.880	0.850	0.880	0.782	286,400
2022-08-02	0.855	0.860	0.850	0.855	0.760	95,300
2022-08-01	0.850	0.855	0.850	0.855	0.760	107,300
2022-07-29	0.850	0.865	0.850	0.850	0.755	127,500
2022-07-28	0.840	0.860	0.840	0.845	0.751	56,400
2022-07-27	0.810	0.860	0.810	0.850	0.755	270,400
2022-07-26	0.810	0.810	0.810	0.810	0.720	10,000
2022-07-22	0.790	0.805	0.780	0.800	0.711	72,800
2022-07-21	0.790	0.800	0.790	0.800	0.711	36,400
2022-07-20	0.785	0.785	0.785	0.785	0.698	10,000
2022-07-19	0.780	0.780	0.780	0.780	0.693	34,500
2022-07-18	0.785	0.785	0.775	0.775	0.689	98,500
2022-07-15	0.790	0.795	0.785	0.785	0.698	41,800
2022-07-14	0.780	0.780	0.780	0.780	0.693	4,200
2022-07-13	0.770	0.780	0.770	0.780	0.693	16,000
2022-07-12	0.790	0.790	0.775	0.775	0.689	44,300
2022-07-08	0.790	0.810	0.790	0.810	0.697	9,200
2022-07-07	0.790	0.810	0.790	0.810	0.697	51,500
2022-07-06	0.805	0.805	0.790	0.790	0.679	28,800
2022-07-05	0.810	0.810	0.800	0.800	0.688	64,000
2022-07-04	0.805	0.810	0.805	0.810	0.697	7,000
2022-07-01	0.815	0.820	0.810	0.820	0.705	25,200
2022-06-30	0.815	0.815	0.815	0.815	0.701	10,300
2022-06-29	0.800	0.820	0.800	0.820	0.705	53,400
2022-06-28	0.805	0.805	0.800	0.800	0.688	18,000
2022-06-27	0.820	0.820	0.805	0.805	0.692	27,000
2022-06-24	0.800	0.800	0.790	0.800	0.688	63,900
2022-06-23	0.810	0.810	0.810	0.810	0.697	15,000
2022-06-22	0.820	0.820	0.800	0.815	0.701	65,800
2022-06-21	0.795	0.840	0.780	0.840	0.722	50,200
2022-06-20	0.785	0.785	0.775	0.775	0.666	76,000
2022-06-17	0.780	0.790	0.770	0.785	0.675	229,600
2022-06-16	0.810	0.820	0.780	0.790	0.679	204,700
2022-06-15	0.810	0.810	0.800	0.805	0.692	196,000
2022-06-14	0.825	0.825	0.800	0.820	0.705	451,900
2022-06-13	0.860	0.860	0.830	0.830	0.714	211,100
2022-06-10	0.860	0.870	0.860	0.870	0.748	142,600
2022-06-09	0.880	0.880	0.865	0.875	0.752	190,200
2022-06-08	0.895	0.895	0.870	0.880	0.757	152,100
2022-06-07	0.915	0.915	0.895	0.895	0.770	296,300
2022-06-03	0.920	0.920	0.910	0.915	0.787	255,400
2022-06-02	0.900	0.915	0.900	0.915	0.787	786,700
2022-06-01	0.900	0.900	0.870	0.900	0.774	1,429,000
2022-05-31	0.850	0.865	0.845	0.850	0.731	174,700
2022-05-30	0.830	0.845	0.830	0.840	0.722	79,800
2022-05-27	0.830	0.845	0.820	0.825	0.709	162,200

← NewerPage 16 of 19 · 1,103 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.