Alcom Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	0.840	0.840	0.830	0.830	0.714	74,000
2022-05-25	0.835	0.855	0.825	0.835	0.718	142,400
2022-05-24	0.840	0.845	0.840	0.840	0.722	38,800
2022-05-23	0.850	0.850	0.845	0.845	0.727	38,000
2022-05-20	0.860	0.860	0.845	0.845	0.727	105,200
2022-05-19	0.835	0.845	0.835	0.845	0.727	120,500
2022-05-18	0.855	0.855	0.840	0.840	0.722	185,400
2022-05-17	0.840	0.850	0.840	0.850	0.731	138,200
2022-05-13	0.865	0.865	0.840	0.850	0.731	139,200
2022-05-12	0.855	0.855	0.835	0.845	0.727	177,600
2022-05-11	0.865	0.865	0.840	0.855	0.735	116,400
2022-05-10	0.850	0.860	0.840	0.860	0.740	127,100
2022-05-09	0.855	0.875	0.845	0.870	0.748	281,500
2022-05-06	0.850	0.860	0.850	0.860	0.740	73,900
2022-05-05	0.865	0.870	0.855	0.855	0.735	82,600
2022-04-29	0.850	0.865	0.850	0.865	0.744	36,500
2022-04-28	0.870	0.870	0.855	0.855	0.735	100,600
2022-04-27	0.850	0.875	0.850	0.875	0.752	115,300
2022-04-26	0.865	0.875	0.860	0.870	0.748	273,200
2022-04-25	0.860	0.875	0.845	0.855	0.735	180,000
2022-04-22	0.870	0.890	0.870	0.875	0.752	72,800
2022-04-21	0.860	0.900	0.855	0.900	0.774	334,600
2022-04-20	0.860	0.865	0.840	0.860	0.740	90,600
2022-04-18	0.855	0.855	0.845	0.845	0.727	113,000
2022-04-15	0.870	0.870	0.855	0.855	0.735	149,000
2022-04-14	0.845	0.870	0.845	0.870	0.748	232,500
2022-04-13	0.860	0.860	0.840	0.850	0.731	177,600
2022-04-12	0.840	0.850	0.835	0.850	0.731	208,000
2022-04-11	0.885	0.885	0.850	0.850	0.731	237,900
2022-04-08	0.900	0.900	0.875	0.885	0.761	756,900
2022-04-07	0.845	0.900	0.845	0.900	0.774	919,100
2022-04-06	0.845	0.855	0.840	0.850	0.731	270,500
2022-04-05	0.845	0.855	0.840	0.855	0.735	255,800
2022-04-04	0.835	0.845	0.825	0.845	0.727	201,000
2022-04-01	0.850	0.850	0.835	0.835	0.718	96,700
2022-03-31	0.845	0.850	0.840	0.845	0.727	188,700
2022-03-30	0.850	0.860	0.850	0.850	0.731	110,200
2022-03-29	0.850	0.865	0.850	0.855	0.735	57,800
2022-03-28	0.870	0.870	0.850	0.855	0.735	182,000
2022-03-25	0.865	0.880	0.865	0.865	0.744	113,500
2022-03-24	0.860	0.875	0.860	0.870	0.748	378,800
2022-03-23	0.860	0.865	0.845	0.860	0.740	245,000
2022-03-22	0.845	0.850	0.835	0.845	0.727	94,100
2022-03-21	0.825	0.840	0.825	0.840	0.722	210,900
2022-03-18	0.830	0.835	0.820	0.825	0.709	209,000
2022-03-17	0.830	0.830	0.825	0.830	0.714	106,700
2022-03-16	0.805	0.830	0.805	0.825	0.709	385,700
2022-03-15	0.820	0.830	0.805	0.805	0.692	295,200
2022-03-14	0.840	0.845	0.815	0.820	0.705	219,900
2022-03-11	0.840	0.850	0.820	0.850	0.731	468,400
2022-03-10	0.850	0.860	0.840	0.850	0.731	323,400
2022-03-09	0.825	0.870	0.820	0.870	0.748	527,300
2022-03-08	0.820	0.850	0.800	0.825	0.709	1,241,700
2022-03-07	0.925	0.930	0.850	0.850	0.731	1,700,400
2022-03-04	0.950	0.970	0.910	0.920	0.791	3,690,700
2022-03-03	0.880	0.935	0.870	0.930	0.800	4,175,700
2022-03-02	0.890	0.890	0.860	0.865	0.744	3,704,100
2022-03-01	0.940	0.940	0.865	0.895	0.770	2,108,600
2022-02-28	0.980	0.985	0.925	0.940	0.808	1,460,900
2022-02-25	0.980	0.990	0.955	0.980	0.843	733,100

← NewerPage 17 of 19 · 1,109 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.