Alcom Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.650	0.650	0.650	0.650	0.650	0
2026-07-27	0.650	0.650	0.650	0.650	0.650	32,000
2026-07-24	0.650	0.650	0.650	0.650	0.650	0
2026-07-23	0.650	0.650	0.650	0.650	0.650	0
2026-07-22	0.640	0.650	0.640	0.650	0.650	32,000
2026-07-21	0.630	0.630	0.630	0.630	0.630	10,300
2026-07-20	0.620	0.630	0.620	0.630	0.630	30,000
2026-07-17	0.615	0.615	0.615	0.615	0.615	10,000
2026-07-16	0.615	0.615	0.615	0.615	0.615	7,000
2026-07-15	0.620	0.620	0.620	0.620	0.620	40,100
2026-07-14	0.620	0.620	0.620	0.620	0.620	21,000
2026-07-13	0.620	0.620	0.615	0.615	0.615	67,600
2026-07-10	0.625	0.625	0.625	0.625	0.625	5,000
2026-07-09	0.620	0.620	0.620	0.620	0.620	0
2026-07-08	0.620	0.620	0.620	0.620	0.620	0
2026-07-07	0.620	0.620	0.620	0.620	0.620	10,000
2026-07-06	0.615	0.615	0.615	0.615	0.615	0
2026-07-03	0.620	0.620	0.615	0.615	0.615	10,000
2026-07-02	0.615	0.615	0.615	0.615	0.615	0
2026-07-01	0.615	0.615	0.615	0.615	0.615	10,000
2026-06-30	0.615	0.615	0.615	0.615	0.615	3,000
2026-06-29	0.680	0.680	0.680	0.680	0.680	0
2026-06-26	0.610	0.680	0.610	0.680	0.680	1,300
2026-06-25	0.635	0.635	0.635	0.635	0.635	0
2026-06-24	0.635	0.635	0.635	0.635	0.635	0
2026-06-23	0.635	0.635	0.635	0.635	0.635	900
2026-06-22	0.635	0.635	0.635	0.635	0.635	0
2026-06-19	0.635	0.635	0.635	0.635	0.635	0
2026-06-18	0.635	0.635	0.635	0.635	0.635	1,000
2026-06-17	0.635	0.635	0.635	0.635	0.635	0
2026-06-16	0.630	0.635	0.620	0.635	0.635	35,000
2026-06-15	0.655	0.655	0.655	0.655	0.655	2,000
2026-06-12	0.640	0.640	0.640	0.640	0.640	0
2026-06-11	0.650	0.650	0.640	0.640	0.640	2,000
2026-06-10	0.630	0.630	0.630	0.630	0.630	0
2026-06-09	0.630	0.630	0.630	0.630	0.630	0
2026-06-08	0.635	0.635	0.630	0.630	0.630	5,800
2026-06-05	0.665	0.665	0.665	0.665	0.665	200
2026-06-04	0.630	0.630	0.630	0.630	0.630	0
2026-06-03	0.665	0.665	0.600	0.630	0.630	45,000
2026-06-02	0.665	0.665	0.665	0.665	0.665	0
2026-06-01	0.665	0.665	0.665	0.665	0.665	0
2026-05-29	0.665	0.665	0.665	0.665	0.665	25,000
2026-05-28	0.695	0.695	0.695	0.695	0.695	0
2026-05-27	0.695	0.695	0.695	0.695	0.695	0
2026-05-26	0.695	0.695	0.695	0.695	0.695	6,000
2026-05-25	0.670	0.670	0.670	0.670	0.670	0
2026-05-22	0.675	0.675	0.665	0.670	0.670	59,000
2026-05-21	0.695	0.695	0.690	0.690	0.690	11,500
2026-05-20	0.700	0.700	0.700	0.700	0.700	0
2026-05-19	0.700	0.700	0.700	0.700	0.700	0
2026-05-18	0.700	0.700	0.700	0.700	0.700	10,000
2026-05-15	0.705	0.705	0.700	0.700	0.700	34,400
2026-05-14	0.700	0.700	0.700	0.700	0.700	0
2026-05-13	0.695	0.700	0.695	0.700	0.700	13,000
2026-05-12	0.695	0.695	0.695	0.695	0.695	0
2026-05-11	0.695	0.695	0.695	0.695	0.695	6,400
2026-05-08	0.695	0.695	0.695	0.695	0.695	0
2026-05-07	0.695	0.695	0.695	0.695	0.695	0
2026-05-06	0.695	0.695	0.695	0.695	0.695	4,100

← NewerPage 2 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.