Alcom Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.780	0.780	0.780	0.780	0.780	3,000
2025-11-11	0.800	0.800	0.800	0.800	0.800	100
2025-11-10	0.770	0.770	0.770	0.770	0.770	0
2025-11-07	0.780	0.780	0.770	0.770	0.770	10,000
2025-11-06	0.780	0.780	0.780	0.780	0.780	0
2025-11-05	0.780	0.780	0.780	0.780	0.780	0
2025-11-04	0.780	0.780	0.780	0.780	0.780	2,500
2025-11-03	0.775	0.800	0.775	0.780	0.780	221,500
2025-10-31	0.775	0.775	0.775	0.775	0.775	0
2025-10-30	0.775	0.775	0.775	0.775	0.775	0
2025-10-29	0.775	0.775	0.775	0.775	0.775	0
2025-10-28	0.775	0.775	0.775	0.775	0.775	20,000
2025-10-27	0.775	0.775	0.775	0.775	0.775	20,000
2025-10-24	0.775	0.775	0.775	0.775	0.775	0
2025-10-23	0.775	0.775	0.775	0.775	0.775	4,000
2025-10-22	0.775	0.775	0.775	0.775	0.775	0
2025-10-21	0.775	0.775	0.775	0.775	0.775	4,000
2025-10-17	0.800	0.800	0.800	0.800	0.800	0
2025-10-16	0.800	0.800	0.800	0.800	0.800	61,000
2025-10-15	0.775	0.775	0.775	0.775	0.775	12,000
2025-10-14	0.780	0.780	0.775	0.775	0.775	10,000
2025-10-13	0.810	0.810	0.790	0.790	0.790	10,800
2025-10-10	0.790	0.790	0.790	0.790	0.790	2,100
2025-10-09	0.810	0.810	0.810	0.810	0.810	0
2025-10-08	0.810	0.810	0.810	0.810	0.810	0
2025-10-07	0.810	0.810	0.810	0.810	0.810	0
2025-10-06	0.790	0.810	0.790	0.810	0.810	7,100
2025-10-03	0.800	0.800	0.790	0.790	0.790	10,000
2025-10-02	0.810	0.820	0.810	0.820	0.820	28,100
2025-10-01	0.790	0.810	0.790	0.810	0.810	7,600
2025-09-30	0.800	0.810	0.800	0.810	0.810	3,100
2025-09-29	0.820	0.820	0.800	0.800	0.800	221,400
2025-09-26	0.800	0.800	0.800	0.800	0.800	131,000
2025-09-25	0.800	0.800	0.800	0.800	0.800	10,000
2025-09-24	0.800	0.810	0.800	0.800	0.800	57,100
2025-09-23	0.805	0.810	0.800	0.805	0.805	69,300
2025-09-22	0.800	0.800	0.800	0.800	0.800	509,800
2025-09-19	0.775	0.775	0.775	0.775	0.775	0
2025-09-18	0.775	0.775	0.775	0.775	0.775	0
2025-09-17	0.775	0.775	0.775	0.775	0.775	0
2025-09-16	0.775	0.775	0.775	0.775	0.775	0
2025-09-15	0.775	0.775	0.775	0.775	0.775	0
2025-09-12	0.775	0.775	0.775	0.775	0.775	10,000
2025-09-11	0.775	0.775	0.775	0.775	0.775	0
2025-09-10	0.775	0.775	0.775	0.775	0.775	44,300
2025-09-09	0.780	0.780	0.780	0.780	0.780	0
2025-09-08	0.780	0.780	0.780	0.780	0.780	20,000
2025-09-05	0.780	0.780	0.780	0.780	0.780	0
2025-09-04	0.780	0.780	0.780	0.780	0.780	20,000
2025-09-03	0.800	0.810	0.795	0.800	0.800	74,100
2025-09-02	0.785	0.800	0.785	0.800	0.800	166,100
2025-09-01	0.790	0.790	0.790	0.790	0.790	0
2025-08-29	0.790	0.790	0.785	0.790	0.790	173,300
2025-08-28	0.755	0.790	0.755	0.790	0.790	593,700
2025-08-27	0.760	0.775	0.760	0.765	0.765	136,800
2025-08-26	0.780	0.780	0.780	0.780	0.780	0
2025-08-25	0.780	0.780	0.780	0.780	0.780	0
2025-08-22	0.780	0.780	0.760	0.780	0.780	16,100
2025-08-21	0.755	0.755	0.755	0.755	0.755	1,000
2025-08-20	0.760	0.760	0.760	0.760	0.760	12,500

← NewerPage 5 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.