Alcom Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	0.815	0.815	0.790	0.795	0.684	359,000
2021-11-24	0.815	0.820	0.805	0.815	0.701	97,800
2021-11-23	0.820	0.820	0.800	0.815	0.701	211,300
2021-11-22	0.820	0.830	0.815	0.820	0.705	166,300
2021-11-19	0.800	0.840	0.800	0.820	0.705	453,500
2021-11-18	0.805	0.820	0.805	0.805	0.692	189,500
2021-11-17	0.820	0.830	0.810	0.810	0.697	177,100
2021-11-16	0.825	0.835	0.820	0.830	0.714	214,300
2021-11-15	0.850	0.850	0.825	0.825	0.709	320,400
2021-11-12	0.860	0.860	0.840	0.850	0.731	391,200
2021-11-11	0.820	0.870	0.815	0.860	0.740	1,010,400
2021-11-10	0.820	0.835	0.820	0.820	0.705	233,800
2021-11-09	0.850	0.850	0.815	0.825	0.709	405,100
2021-11-08	0.840	0.855	0.835	0.835	0.718	387,500
2021-11-05	0.850	0.880	0.840	0.850	0.731	422,500
2021-11-03	0.880	0.880	0.855	0.860	0.740	228,600
2021-11-02	0.860	0.885	0.860	0.880	0.757	332,500
2021-11-01	0.855	0.885	0.855	0.865	0.744	485,900
2021-10-29	0.890	0.900	0.880	0.885	0.761	704,600
2021-10-28	0.900	0.900	0.875	0.880	0.757	1,309,200
2021-10-27	0.955	0.960	0.910	0.915	0.787	985,900
2021-10-26	0.900	0.960	0.895	0.955	0.821	2,032,200

← NewerPage 19 of 19 · 1,102 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.