Alcom Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-19	0.830	0.840	0.820	0.840	0.808	233,100
2024-07-18	0.830	0.840	0.830	0.830	0.798	14,100
2024-07-17	0.830	0.835	0.830	0.830	0.798	38,000
2024-07-16	0.840	0.850	0.840	0.850	0.818	20,200
2024-07-15	0.825	0.840	0.825	0.830	0.798	81,100
2024-07-11	0.795	0.850	0.795	0.840	0.808	22,800
2024-07-10	0.825	0.830	0.780	0.795	0.765	116,700
2024-07-09	0.850	0.850	0.825	0.830	0.798	58,200
2024-07-05	0.875	0.880	0.870	0.870	0.796	249,000
2024-07-04	0.865	0.875	0.865	0.875	0.801	68,000
2024-07-03	0.850	0.855	0.850	0.855	0.783	9,700
2024-07-02	0.860	0.860	0.850	0.850	0.778	10,600
2024-07-01	0.860	0.875	0.850	0.875	0.801	75,000
2024-06-27	0.850	0.850	0.850	0.850	0.778	23,000
2024-06-26	0.850	0.850	0.850	0.850	0.778	122,000
2024-06-25	0.860	0.860	0.860	0.860	0.787	120,700
2024-06-24	0.865	0.865	0.860	0.860	0.787	16,000
2024-06-21	0.865	0.875	0.865	0.865	0.792	27,500
2024-06-20	0.870	0.870	0.860	0.860	0.787	36,000
2024-06-19	0.870	0.875	0.870	0.870	0.796	9,100
2024-06-18	0.875	0.875	0.870	0.875	0.801	41,000
2024-06-14	0.865	0.875	0.865	0.875	0.801	32,300
2024-06-13	0.870	0.870	0.865	0.865	0.792	353,600
2024-06-12	0.875	0.875	0.860	0.875	0.801	40,500
2024-06-11	0.850	0.880	0.850	0.880	0.806	143,000
2024-06-10	0.870	0.870	0.860	0.865	0.792	15,000
2024-06-07	0.875	0.875	0.845	0.870	0.796	121,200
2024-06-06	0.845	0.885	0.845	0.885	0.810	20,300
2024-06-05	0.845	0.845	0.845	0.845	0.774	20,000
2024-06-04	0.855	0.855	0.845	0.845	0.774	29,700
2024-05-31	0.860	0.860	0.850	0.850	0.778	172,300
2024-05-30	0.855	0.870	0.850	0.860	0.787	196,800
2024-05-29	0.875	0.875	0.875	0.875	0.801	10,000
2024-05-28	0.875	0.875	0.870	0.870	0.796	54,600
2024-05-27	0.875	0.875	0.870	0.875	0.801	131,000
2024-05-24	0.885	0.885	0.875	0.880	0.806	105,500
2024-05-23	0.885	0.885	0.875	0.875	0.801	78,000
2024-05-21	0.880	0.885	0.880	0.885	0.810	87,600
2024-05-20	0.875	0.885	0.875	0.880	0.806	277,400
2024-05-17	0.875	0.875	0.870	0.875	0.801	113,300
2024-05-16	0.875	0.875	0.870	0.875	0.801	228,000
2024-05-15	0.865	0.875	0.860	0.870	0.796	519,600
2024-05-14	0.860	0.860	0.855	0.860	0.787	94,400
2024-05-13	0.850	0.860	0.850	0.860	0.787	177,200
2024-05-10	0.840	0.855	0.840	0.850	0.778	75,300
2024-05-09	0.850	0.855	0.850	0.855	0.783	111,800
2024-05-08	0.850	0.850	0.850	0.850	0.778	143,000
2024-05-07	0.845	0.850	0.845	0.845	0.774	255,900
2024-05-06	0.840	0.850	0.840	0.845	0.774	73,000
2024-05-03	0.850	0.850	0.845	0.850	0.778	152,700
2024-05-02	0.835	0.865	0.835	0.850	0.778	113,700
2024-04-30	0.855	0.855	0.845	0.850	0.778	53,000
2024-04-29	0.860	0.860	0.850	0.855	0.783	83,000
2024-04-26	0.845	0.860	0.845	0.860	0.787	61,500
2024-04-25	0.830	0.830	0.830	0.830	0.760	26,400
2024-04-23	0.830	0.835	0.830	0.830	0.760	15,000
2024-04-22	0.845	0.845	0.845	0.845	0.774	2,500
2024-04-19	0.860	0.860	0.830	0.830	0.760	101,700
2024-04-16	0.840	0.855	0.820	0.855	0.783	55,000
2024-04-15	0.830	0.865	0.830	0.855	0.783	48,600

← NewerPage 9 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.