Alcom Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.745	0.745	0.745	0.745	0.745	2,000
2026-02-04	0.745	0.745	0.745	0.745	0.745	20,000
2026-02-03	0.755	0.755	0.755	0.755	0.755	0
2026-01-30	0.755	0.755	0.755	0.755	0.755	20,000
2026-01-29	0.755	0.755	0.755	0.755	0.755	0
2026-01-28	0.755	0.755	0.755	0.755	0.755	1,000
2026-01-27	0.765	0.765	0.765	0.765	0.765	0
2026-01-26	0.745	0.765	0.745	0.765	0.765	15,500
2026-01-23	0.755	0.755	0.755	0.755	0.755	0
2026-01-22	0.750	0.755	0.750	0.755	0.755	10,900
2026-01-21	0.770	0.770	0.770	0.770	0.770	0
2026-01-20	0.770	0.770	0.770	0.770	0.770	2,500
2026-01-19	0.770	0.770	0.770	0.770	0.770	0
2026-01-16	0.770	0.770	0.770	0.770	0.770	16,000
2026-01-15	0.770	0.770	0.770	0.770	0.770	0
2026-01-14	0.770	0.770	0.770	0.770	0.770	31,800
2026-01-13	0.770	0.770	0.770	0.770	0.770	44,000
2026-01-12	0.780	0.780	0.780	0.780	0.780	1,000
2026-01-09	0.800	0.800	0.800	0.800	0.800	0
2026-01-08	0.810	0.810	0.800	0.800	0.800	39,000
2026-01-07	0.810	0.810	0.810	0.810	0.810	0
2026-01-06	0.810	0.810	0.810	0.810	0.810	10,000
2026-01-05	0.820	0.820	0.820	0.820	0.820	0
2026-01-02	0.815	0.820	0.815	0.820	0.820	40,000
2026-01-01	0.800	0.800	0.800	0.800	0.800	0
2025-12-31	0.815	0.815	0.740	0.800	0.800	45,000
2025-12-30	0.820	0.825	0.820	0.825	0.825	1,000
2025-12-29	0.820	0.820	0.815	0.820	0.820	13,000
2025-12-26	0.815	0.820	0.815	0.820	0.820	25,000
2025-12-25	0.820	0.820	0.820	0.820	0.820	0
2025-12-24	0.820	0.820	0.820	0.820	0.820	12,000
2025-12-23	0.810	0.820	0.800	0.820	0.820	10,100
2025-12-22	0.815	0.820	0.815	0.815	0.815	50,000
2025-12-19	0.825	0.825	0.815	0.820	0.820	12,300
2025-12-18	0.820	0.825	0.820	0.820	0.820	120,100
2025-12-17	0.820	0.825	0.820	0.820	0.820	296,000
2025-12-16	0.815	0.820	0.815	0.820	0.820	530,000
2025-12-15	0.820	0.820	0.820	0.820	0.820	0
2025-12-12	0.800	0.820	0.800	0.820	0.820	970,200
2025-12-11	0.790	0.790	0.790	0.790	0.790	0
2025-12-10	0.790	0.790	0.790	0.790	0.790	3,000
2025-12-09	0.760	0.820	0.760	0.815	0.815	962,900
2025-12-08	0.770	0.770	0.770	0.770	0.770	0
2025-12-05	0.760	0.770	0.760	0.770	0.770	10,000
2025-12-04	0.770	0.770	0.770	0.770	0.770	3,000
2025-12-03	0.770	0.770	0.770	0.770	0.770	0
2025-12-02	0.780	0.780	0.770	0.770	0.770	17,000
2025-12-01	0.725	0.725	0.725	0.725	0.725	0
2025-11-28	0.725	0.725	0.725	0.725	0.725	37,800
2025-11-27	0.715	0.725	0.715	0.725	0.725	18,800
2025-11-26	0.780	0.780	0.780	0.780	0.780	0
2025-11-25	0.780	0.780	0.780	0.780	0.780	300
2025-11-24	0.780	0.785	0.780	0.780	0.780	32,100
2025-11-21	0.815	0.815	0.815	0.815	0.815	0
2025-11-20	0.795	0.815	0.795	0.815	0.815	5,100
2025-11-19	0.790	0.790	0.790	0.790	0.790	10,000
2025-11-18	0.820	0.820	0.820	0.820	0.820	0
2025-11-17	0.820	0.820	0.820	0.820	0.820	0
2025-11-14	0.820	0.820	0.810	0.820	0.820	381,000
2025-11-13	0.780	0.780	0.780	0.780	0.780	2,000

← NewerPage 4 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.