Alcom Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	1.010	1.010	0.940	0.980	0.843	3,336,300
2022-02-23	1.040	1.040	1.000	1.030	0.886	2,355,100
2022-02-22	1.040	1.040	0.990	1.040	0.894	4,323,900
2022-02-21	1.020	1.070	1.020	1.040	0.894	3,403,700
2022-02-18	0.960	1.060	0.960	1.020	0.877	5,108,400
2022-02-17	0.920	0.975	0.920	0.960	0.826	2,324,700
2022-02-16	0.930	0.930	0.920	0.920	0.791	178,900
2022-02-15	0.925	0.930	0.925	0.925	0.795	173,000
2022-02-14	0.920	0.930	0.920	0.925	0.795	187,800
2022-02-11	0.910	0.920	0.910	0.920	0.791	216,200
2022-02-10	0.940	0.945	0.920	0.920	0.791	418,900
2022-02-09	0.915	0.930	0.910	0.930	0.800	594,900
2022-02-08	0.905	0.915	0.900	0.900	0.774	296,500
2022-02-07	0.900	0.910	0.900	0.905	0.778	534,600
2022-02-04	0.855	0.895	0.855	0.890	0.765	236,000
2022-02-03	0.855	0.860	0.855	0.860	0.740	36,200
2022-01-28	0.855	0.860	0.850	0.855	0.735	116,600
2022-01-27	0.890	0.890	0.855	0.855	0.735	123,300
2022-01-26	0.865	0.900	0.865	0.870	0.748	213,500
2022-01-25	0.875	0.900	0.865	0.865	0.744	539,600
2022-01-24	0.880	0.890	0.870	0.880	0.757	112,400
2022-01-21	0.885	0.900	0.870	0.880	0.757	255,800
2022-01-20	0.905	0.905	0.875	0.885	0.761	374,000
2022-01-19	0.890	0.895	0.865	0.875	0.752	463,100
2022-01-17	0.870	0.910	0.855	0.885	0.761	434,900
2022-01-14	0.885	0.885	0.860	0.860	0.740	206,800
2022-01-13	0.880	0.920	0.880	0.880	0.757	647,400
2022-01-12	0.855	0.870	0.855	0.860	0.740	124,500
2022-01-11	0.855	0.875	0.845	0.855	0.735	306,600
2022-01-10	0.840	0.860	0.840	0.850	0.731	133,800
2022-01-07	0.835	0.840	0.825	0.840	0.722	89,800
2022-01-06	0.835	0.840	0.830	0.835	0.718	37,200
2022-01-05	0.835	0.860	0.815	0.845	0.727	80,200
2022-01-04	0.820	0.870	0.815	0.835	0.718	263,800
2022-01-03	0.815	0.815	0.815	0.815	0.701	20,100
2021-12-31	0.820	0.835	0.815	0.820	0.705	317,700
2021-12-30	0.830	0.830	0.825	0.825	0.709	35,200
2021-12-29	0.835	0.840	0.825	0.830	0.714	206,700
2021-12-28	0.810	0.830	0.810	0.830	0.714	167,400
2021-12-27	0.810	0.825	0.810	0.810	0.697	82,600
2021-12-24	0.810	0.835	0.810	0.815	0.701	490,800
2021-12-23	0.815	0.815	0.800	0.810	0.697	23,000
2021-12-22	0.800	0.800	0.795	0.795	0.684	20,000
2021-12-21	0.800	0.800	0.795	0.800	0.688	22,500
2021-12-20	0.805	0.830	0.800	0.805	0.692	244,000
2021-12-17	0.800	0.810	0.800	0.810	0.697	123,100
2021-12-16	0.790	0.805	0.790	0.800	0.688	52,100
2021-12-15	0.795	0.820	0.795	0.805	0.692	208,500
2021-12-14	0.785	0.790	0.785	0.790	0.679	39,000
2021-12-13	0.820	0.830	0.785	0.795	0.684	312,700
2021-12-10	0.800	0.800	0.785	0.785	0.675	131,700
2021-12-09	0.810	0.820	0.800	0.800	0.688	57,200
2021-12-08	0.815	0.840	0.815	0.815	0.701	372,600
2021-12-07	0.800	0.815	0.790	0.805	0.692	172,600
2021-12-06	0.785	0.815	0.780	0.790	0.679	249,300
2021-12-02	0.780	0.785	0.780	0.785	0.675	125,300
2021-12-01	0.790	0.820	0.760	0.780	0.671	582,800
2021-11-30	0.780	0.800	0.760	0.795	0.684	346,500
2021-11-29	0.750	0.785	0.740	0.770	0.662	555,600
2021-11-26	0.785	0.835	0.760	0.775	0.666	1,021,700

← NewerPage 18 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.