Alcom Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-11	0.740	0.740	0.710	0.710	0.683	10,000
2024-12-10	0.720	0.720	0.720	0.720	0.693	12,000
2024-12-09	0.710	0.710	0.710	0.710	0.683	36,000
2024-12-06	0.710	0.710	0.710	0.710	0.683	4,500
2024-12-05	0.710	0.715	0.705	0.715	0.688	18,300
2024-12-04	0.725	0.725	0.715	0.720	0.693	46,900
2024-12-03	0.725	0.725	0.725	0.725	0.697	21,000
2024-12-02	0.720	0.725	0.720	0.725	0.697	3,000
2024-11-29	0.725	0.725	0.725	0.725	0.697	19,000
2024-11-28	0.735	0.735	0.735	0.735	0.707	5,000
2024-11-27	0.730	0.735	0.730	0.735	0.707	58,700
2024-11-26	0.735	0.735	0.735	0.735	0.707	2,000
2024-11-25	0.735	0.735	0.735	0.735	0.707	5,000
2024-11-18	0.740	0.740	0.740	0.740	0.712	2,000
2024-11-15	0.735	0.735	0.735	0.735	0.707	4,000
2024-11-14	0.760	0.760	0.760	0.760	0.731	7,000
2024-10-30	0.740	0.775	0.740	0.775	0.745	9,300
2024-10-29	0.740	0.740	0.740	0.740	0.712	6,000
2024-10-23	0.790	0.790	0.750	0.750	0.721	8,300
2024-10-22	0.760	0.765	0.750	0.760	0.731	21,200
2024-10-21	0.735	0.740	0.735	0.735	0.707	5,200
2024-10-11	0.780	0.780	0.780	0.780	0.750	3,000
2024-10-09	0.785	0.785	0.785	0.785	0.755	100
2024-10-07	0.740	0.780	0.720	0.735	0.707	35,500
2024-10-03	0.785	0.785	0.785	0.785	0.755	100
2024-10-02	0.770	0.780	0.770	0.780	0.750	46,600
2024-10-01	0.745	0.760	0.745	0.760	0.731	2,100
2024-09-30	0.750	0.760	0.750	0.760	0.731	16,000
2024-09-27	0.750	0.750	0.745	0.745	0.717	7,600
2024-09-25	0.770	0.770	0.770	0.770	0.741	90,000
2024-09-24	0.770	0.785	0.770	0.770	0.741	37,300
2024-09-23	0.755	0.755	0.755	0.755	0.726	5,400
2024-09-20	0.765	0.775	0.755	0.755	0.726	129,100
2024-09-19	0.795	0.795	0.795	0.795	0.765	1,000
2024-09-13	0.775	0.775	0.775	0.775	0.745	10,000
2024-09-11	0.775	0.775	0.775	0.775	0.745	50,000
2024-09-10	0.755	0.760	0.740	0.740	0.712	68,700
2024-09-09	0.750	0.760	0.750	0.755	0.726	72,800
2024-09-04	0.775	0.775	0.775	0.775	0.745	35,000
2024-09-03	0.760	0.800	0.755	0.800	0.769	42,900
2024-09-02	0.750	0.755	0.750	0.755	0.726	12,600
2024-08-29	0.750	0.750	0.750	0.750	0.721	600
2024-08-28	0.780	0.780	0.780	0.780	0.750	6,500
2024-08-27	0.780	0.780	0.780	0.780	0.750	17,000
2024-08-22	0.790	0.790	0.790	0.790	0.760	1,400
2024-08-21	0.815	0.815	0.790	0.790	0.760	4,700
2024-08-20	0.790	0.790	0.790	0.790	0.760	5,000
2024-08-16	0.800	0.800	0.800	0.800	0.769	14,000
2024-08-15	0.790	0.790	0.790	0.790	0.760	4,000
2024-08-14	0.800	0.800	0.800	0.800	0.769	5,600
2024-08-12	0.800	0.810	0.795	0.810	0.779	35,100
2024-08-09	0.815	0.815	0.790	0.790	0.760	6,000
2024-08-07	0.790	0.810	0.790	0.810	0.779	22,100
2024-08-06	0.790	0.835	0.780	0.810	0.779	28,900
2024-08-05	0.780	0.785	0.750	0.750	0.721	100,400
2024-08-02	0.840	0.840	0.800	0.800	0.769	22,000
2024-08-01	0.820	0.820	0.815	0.815	0.784	8,000
2024-07-30	0.830	0.830	0.830	0.830	0.798	4,000
2024-07-26	0.820	0.820	0.820	0.820	0.789	13,000
2024-07-24	0.800	0.825	0.800	0.825	0.794	12,500

← NewerPage 8 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.