Alcom Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.760	0.760	0.760	0.760	0.760	0
2025-08-18	0.760	0.760	0.760	0.760	0.760	18,800
2025-08-15	0.760	0.760	0.760	0.760	0.760	0
2025-08-14	0.760	0.760	0.760	0.760	0.760	25,500
2025-08-13	0.770	0.770	0.770	0.770	0.770	8,000
2025-08-12	0.770	0.780	0.770	0.770	0.770	204,100
2025-08-11	0.760	0.770	0.760	0.770	0.770	41,100
2025-08-08	0.760	0.760	0.760	0.760	0.760	4,000
2025-08-07	0.780	0.780	0.775	0.780	0.780	273,600
2025-08-06	0.760	0.785	0.760	0.770	0.770	328,800
2025-08-05	0.775	0.780	0.775	0.780	0.780	83,000
2025-08-04	0.770	0.770	0.770	0.770	0.770	30,000
2025-08-01	0.770	0.775	0.770	0.775	0.775	5,000
2025-07-31	0.770	0.770	0.765	0.770	0.770	106,800
2025-07-30	0.760	0.760	0.760	0.760	0.760	600
2025-07-29	0.770	0.770	0.770	0.770	0.770	0
2025-07-28	0.760	0.770	0.760	0.770	0.770	45,700
2025-07-25	0.760	0.760	0.760	0.760	0.760	0
2025-07-24	0.760	0.760	0.760	0.760	0.760	20,000
2025-07-23	0.770	0.770	0.770	0.770	0.770	30,000
2025-07-22	0.770	0.770	0.770	0.770	0.770	5,000
2025-07-21	0.760	0.770	0.760	0.770	0.770	12,100
2025-07-18	0.760	0.760	0.760	0.760	0.760	0
2025-07-17	0.760	0.760	0.760	0.760	0.760	2,500
2025-07-16	0.760	0.760	0.760	0.760	0.760	60,000
2025-07-15	0.760	0.760	0.760	0.760	0.760	0
2025-07-14	0.760	0.760	0.760	0.760	0.760	5,500
2025-07-11	0.760	0.760	0.760	0.760	0.760	11,000
2025-07-10	0.760	0.780	0.760	0.780	0.780	8,500
2025-07-09	0.770	0.770	0.770	0.770	0.770	5,000
2025-07-08	0.755	0.775	0.735	0.775	0.775	482,600
2025-07-07	0.800	0.810	0.785	0.785	0.755	697,900
2025-07-03	0.800	0.800	0.800	0.800	0.769	376,400
2025-06-30	0.775	0.775	0.775	0.775	0.745	13,100
2025-06-26	0.775	0.775	0.775	0.775	0.745	12,500
2025-06-25	0.770	0.790	0.770	0.790	0.760	455,300
2025-06-23	0.730	0.770	0.730	0.770	0.741	4,400
2025-06-19	0.790	0.790	0.790	0.790	0.760	1,000
2025-06-18	0.800	0.800	0.750	0.790	0.760	12,200
2025-06-16	0.750	0.750	0.750	0.750	0.721	3,900
2025-06-13	0.795	0.795	0.790	0.790	0.760	3,300
2025-06-12	0.790	0.790	0.790	0.790	0.760	100
2025-06-11	0.810	0.810	0.770	0.770	0.741	101,800
2025-06-06	0.800	0.800	0.800	0.800	0.769	100
2025-05-28	0.780	0.800	0.780	0.800	0.769	57,800
2025-05-27	0.815	0.815	0.785	0.800	0.769	1,131,200
2025-05-26	0.750	0.800	0.750	0.800	0.769	809,300
2025-05-23	0.695	0.750	0.695	0.725	0.697	28,800
2025-05-22	0.685	0.685	0.685	0.685	0.659	200
2025-05-21	0.760	0.760	0.760	0.760	0.731	100
2025-05-20	0.740	0.755	0.740	0.755	0.726	125,200
2025-05-19	0.735	0.745	0.710	0.745	0.717	234,300
2025-05-16	0.720	0.740	0.720	0.725	0.697	640,900
2025-05-15	0.675	0.675	0.675	0.675	0.649	100
2025-05-13	0.690	0.730	0.690	0.690	0.664	62,900
2025-05-09	0.675	0.675	0.675	0.675	0.649	10,000
2025-05-05	0.655	0.690	0.655	0.690	0.664	3,500
2025-05-02	0.730	0.730	0.655	0.655	0.630	4,300
2025-04-18	0.630	0.630	0.630	0.630	0.606	100
2025-04-16	0.630	0.630	0.630	0.630	0.606	3,000

← NewerPage 6 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.