Alcom Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-15	0.640	0.650	0.640	0.640	0.616	15,000
2025-04-14	0.630	0.630	0.630	0.630	0.606	25,300
2025-04-09	0.650	0.650	0.620	0.620	0.596	48,100
2025-04-08	0.630	0.685	0.630	0.685	0.659	4,600
2025-04-07	0.630	0.685	0.620	0.685	0.659	10,800
2025-04-04	0.685	0.685	0.685	0.685	0.659	795,300
2025-03-27	0.660	0.690	0.660	0.690	0.664	24,000
2025-03-25	0.690	0.690	0.690	0.690	0.664	100
2025-03-21	0.665	0.670	0.665	0.670	0.644	6,900
2025-03-19	0.640	0.640	0.640	0.640	0.616	3,000
2025-03-17	0.630	0.690	0.630	0.690	0.664	9,000
2025-03-14	0.685	0.685	0.685	0.685	0.659	5,000
2025-03-13	0.620	0.690	0.620	0.690	0.664	32,000
2025-03-11	0.640	0.685	0.620	0.620	0.596	77,900
2025-03-10	0.695	0.700	0.640	0.640	0.616	6,200
2025-03-07	0.650	0.650	0.650	0.650	0.625	17,000
2025-03-05	0.665	0.665	0.665	0.665	0.640	23,000
2025-03-04	0.675	0.680	0.670	0.670	0.644	83,100
2025-03-03	0.670	0.670	0.670	0.670	0.644	16,200
2025-02-28	0.680	0.680	0.680	0.680	0.654	60,000
2025-02-27	0.685	0.685	0.685	0.685	0.659	72,000
2025-02-25	0.690	0.690	0.685	0.685	0.659	6,800
2025-02-21	0.685	0.690	0.685	0.685	0.659	242,000
2025-02-20	0.690	0.700	0.685	0.690	0.664	229,000
2025-02-19	0.700	0.700	0.700	0.700	0.673	19,000
2025-02-18	0.710	0.710	0.700	0.700	0.673	2,000
2025-02-17	0.700	0.700	0.685	0.685	0.659	76,200
2025-02-14	0.710	0.710	0.710	0.710	0.683	170,000
2025-02-12	0.680	0.710	0.680	0.710	0.683	13,900
2025-02-10	0.705	0.705	0.690	0.705	0.678	32,000
2025-02-07	0.700	0.705	0.700	0.705	0.678	61,000
2025-02-05	0.700	0.700	0.700	0.700	0.673	52,500
2025-02-04	0.665	0.700	0.665	0.700	0.673	39,000
2025-02-03	0.665	0.665	0.665	0.665	0.640	7,000
2025-01-31	0.665	0.665	0.665	0.665	0.640	2,000
2025-01-27	0.670	0.670	0.670	0.670	0.644	3,700
2025-01-24	0.680	0.680	0.660	0.660	0.635	60,000
2025-01-23	0.675	0.675	0.675	0.675	0.649	11,000
2025-01-22	0.670	0.670	0.670	0.670	0.644	16,500
2025-01-21	0.680	0.680	0.675	0.675	0.649	11,300
2025-01-20	0.690	0.705	0.690	0.690	0.664	25,700
2025-01-17	0.685	0.700	0.685	0.690	0.664	46,000
2025-01-16	0.675	0.675	0.675	0.675	0.649	600
2025-01-15	0.680	0.680	0.675	0.675	0.649	47,500
2025-01-14	0.685	0.685	0.680	0.680	0.654	6,500
2025-01-13	0.680	0.680	0.680	0.680	0.654	7,500
2025-01-09	0.700	0.700	0.690	0.700	0.673	25,000
2025-01-07	0.700	0.700	0.700	0.700	0.673	20,000
2025-01-06	0.695	0.695	0.695	0.695	0.668	18,000
2025-01-03	0.695	0.695	0.695	0.695	0.668	100
2025-01-02	0.695	0.695	0.695	0.695	0.668	1,000
2024-12-30	0.700	0.700	0.700	0.700	0.673	5,500
2024-12-27	0.700	0.700	0.700	0.700	0.673	10,600
2024-12-26	0.700	0.700	0.700	0.700	0.673	4,000
2024-12-20	0.700	0.700	0.700	0.700	0.673	1,000
2024-12-19	0.710	0.715	0.705	0.710	0.683	72,500
2024-12-18	0.705	0.705	0.705	0.705	0.678	1,200
2024-12-16	0.705	0.705	0.705	0.705	0.678	4,000
2024-12-13	0.705	0.705	0.705	0.705	0.678	5,000
2024-12-12	0.710	0.720	0.710	0.710	0.683	19,000

← NewerPage 7 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.