Alcom Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.695	0.695	0.695	0.695	0.695	0
2026-05-04	0.695	0.695	0.695	0.695	0.695	21,000
2026-05-01	0.690	0.690	0.690	0.690	0.690	0
2026-04-30	0.690	0.690	0.690	0.690	0.690	0
2026-04-29	0.690	0.690	0.690	0.690	0.690	10,000
2026-04-28	0.685	0.685	0.685	0.685	0.685	0
2026-04-27	0.685	0.685	0.685	0.685	0.685	0
2026-04-24	0.685	0.685	0.685	0.685	0.685	1,200
2026-04-23	0.685	0.685	0.685	0.685	0.685	0
2026-04-22	0.685	0.685	0.685	0.685	0.685	100
2026-04-21	0.710	0.710	0.685	0.685	0.685	1,100
2026-04-20	0.710	0.750	0.710	0.750	0.750	17,700
2026-04-17	0.745	0.750	0.745	0.750	0.750	17,500
2026-04-16	0.770	0.770	0.770	0.770	0.770	0
2026-04-15	0.770	0.770	0.770	0.770	0.770	0
2026-04-14	0.770	0.770	0.770	0.770	0.770	0
2026-04-13	0.770	0.770	0.770	0.770	0.770	0
2026-04-10	0.760	0.770	0.760	0.770	0.770	12,000
2026-04-09	0.770	0.775	0.750	0.770	0.770	321,100
2026-04-08	0.755	0.780	0.755	0.770	0.770	233,200
2026-04-07	0.760	0.760	0.755	0.755	0.755	20,100
2026-04-06	0.760	0.760	0.760	0.760	0.760	100
2026-04-03	0.760	0.760	0.760	0.760	0.760	100
2026-04-02	0.780	0.780	0.760	0.760	0.760	600
2026-04-01	0.760	0.760	0.760	0.760	0.760	100
2026-03-31	0.760	0.760	0.760	0.760	0.760	100
2026-03-30	0.770	0.770	0.720	0.760	0.760	76,700
2026-03-27	0.700	0.700	0.700	0.700	0.700	100
2026-03-26	0.700	0.700	0.700	0.700	0.700	3,000
2026-03-25	0.770	0.770	0.700	0.700	0.700	9,100
2026-03-24	0.720	0.720	0.720	0.720	0.720	12,000
2026-03-20	0.720	0.720	0.720	0.720	0.720	0
2026-03-19	0.720	0.720	0.720	0.720	0.720	100
2026-03-18	0.720	0.720	0.720	0.720	0.720	100
2026-03-17	0.700	0.700	0.700	0.700	0.700	0
2026-03-16	0.700	0.700	0.700	0.700	0.700	0
2026-03-13	0.700	0.700	0.700	0.700	0.700	25,000
2026-03-12	0.660	0.660	0.660	0.660	0.660	400
2026-03-11	0.720	0.720	0.720	0.720	0.720	0
2026-03-10	0.725	0.725	0.720	0.720	0.720	15,100
2026-03-09	0.640	0.645	0.640	0.645	0.645	60,200
2026-03-06	0.650	0.650	0.645	0.645	0.645	6,000
2026-03-05	0.675	0.675	0.675	0.675	0.675	3,000
2026-03-04	0.740	0.750	0.675	0.675	0.675	3,600
2026-03-03	0.750	0.750	0.750	0.750	0.750	0
2026-03-02	0.750	0.750	0.750	0.750	0.750	500
2026-02-27	0.765	0.765	0.765	0.765	0.765	0
2026-02-26	0.765	0.765	0.765	0.765	0.765	0
2026-02-25	0.765	0.765	0.765	0.765	0.765	0
2026-02-24	0.765	0.765	0.765	0.765	0.765	0
2026-02-23	0.740	0.765	0.725	0.765	0.765	5,100
2026-02-20	0.760	0.760	0.760	0.760	0.760	0
2026-02-19	0.760	0.760	0.760	0.760	0.760	0
2026-02-16	0.760	0.760	0.760	0.760	0.760	0
2026-02-13	0.760	0.760	0.760	0.760	0.760	10,000
2026-02-12	0.760	0.760	0.760	0.760	0.760	200
2026-02-11	0.760	0.760	0.760	0.760	0.760	8,800
2026-02-10	0.745	0.745	0.745	0.745	0.745	0
2026-02-09	0.745	0.745	0.745	0.745	0.745	10,000
2026-02-06	0.745	0.745	0.745	0.745	0.745	0

← NewerPage 3 of 19 · 1,108 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.