Ancom Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.925	0.925	0.910	0.920	0.901	2,922,836
2025-11-04	0.935	0.940	0.925	0.930	0.911	717,742
2025-11-03	0.935	0.940	0.930	0.940	0.921	555,943
2025-10-31	0.935	0.945	0.925	0.930	0.911	1,283,328
2025-10-30	0.920	0.930	0.920	0.930	0.911	758,242
2025-10-29	0.945	0.945	0.920	0.920	0.901	2,629,182
2025-10-28	0.940	0.945	0.935	0.940	0.921	430,483
2025-10-27	0.945	0.950	0.940	0.945	0.926	779,964
2025-10-24	0.945	0.950	0.920	0.945	0.926	2,357,758
2025-10-23	0.930	0.945	0.930	0.945	0.926	892,635
2025-10-22	0.940	0.945	0.925	0.935	0.916	1,506,030
2025-10-21	0.950	0.960	0.935	0.940	0.921	3,462,843
2025-10-17	0.950	0.955	0.950	0.955	0.935	464,791
2025-10-16	0.955	0.960	0.945	0.955	0.935	648,008
2025-10-15	0.955	0.955	0.940	0.955	0.935	873,450
2025-10-14	0.960	0.970	0.955	0.955	0.935	627,504
2025-10-13	0.955	0.975	0.955	0.970	0.950	266,654
2025-10-10	0.980	0.980	0.965	0.975	0.955	595,530
2025-10-09	0.980	0.980	0.950	0.970	0.950	1,219,684
2025-10-08	0.980	0.980	0.965	0.980	0.960	3,424,068
2025-10-07	0.970	0.990	0.965	0.975	0.955	750,223
2025-10-06	0.920	0.970	0.920	0.970	0.950	1,238,767
2025-10-03	0.910	0.925	0.910	0.915	0.896	6,144,605
2025-10-02	0.910	0.915	0.905	0.915	0.896	2,506,767
2025-10-01	0.915	0.915	0.910	0.915	0.896	454,438
2025-09-30	0.910	0.920	0.905	0.920	0.901	2,801,030
2025-09-29	0.905	0.915	0.905	0.915	0.896	671,862
2025-09-26	0.905	0.910	0.900	0.905	0.886	31,722,238
2025-09-25	0.905	0.915	0.905	0.910	0.891	1,075,445
2025-09-24	0.900	0.910	0.900	0.910	0.891	1,364,938
2025-09-23	0.900	0.905	0.895	0.905	0.886	2,630,806
2025-09-22	0.905	0.910	0.900	0.905	0.886	1,694,930
2025-09-19	0.905	0.910	0.905	0.910	0.891	431,599
2025-09-18	0.900	0.910	0.900	0.905	0.886	1,316,317
2025-09-17	0.905	0.915	0.900	0.905	0.886	2,389,935
2025-09-12	0.905	0.915	0.905	0.910	0.891	367,245
2025-09-11	0.905	0.910	0.900	0.910	0.891	1,028,043
2025-09-10	0.905	0.910	0.895	0.910	0.891	827,367
2025-09-09	0.900	0.900	0.895	0.900	0.882	2,179,414
2025-09-08	0.900	0.905	0.890	0.900	0.882	4,165,968
2025-09-04	0.895	0.910	0.885	0.910	0.891	3,968,135
2025-09-03	0.895	0.905	0.890	0.900	0.882	956,482
2025-09-02	0.905	0.910	0.890	0.895	0.877	3,176,903
2025-08-29	0.900	0.910	0.895	0.910	0.891	979,929
2025-08-28	0.905	0.905	0.900	0.900	0.882	863,604
2025-08-27	0.905	0.910	0.905	0.905	0.886	741,595
2025-08-26	0.910	0.910	0.910	0.910	0.891	213,160
2025-08-25	0.905	0.910	0.905	0.910	0.891	524,679
2025-08-22	0.910	0.915	0.910	0.910	0.891	733,881
2025-08-21	0.905	0.915	0.905	0.915	0.896	128,708
2025-08-20	0.900	0.915	0.900	0.915	0.896	1,460,758
2025-08-19	0.905	0.915	0.905	0.905	0.886	1,435,585
2025-08-18	0.905	0.915	0.905	0.910	0.891	1,230,951
2025-08-15	0.915	0.915	0.905	0.915	0.896	2,302,032
2025-08-14	0.910	0.910	0.905	0.910	0.891	3,347,838
2025-08-13	0.910	0.915	0.900	0.915	0.896	3,021,702
2025-08-12	0.910	0.915	0.905	0.915	0.896	1,164,770
2025-08-11	0.915	0.920	0.910	0.915	0.896	2,420,285
2025-08-08	0.925	0.925	0.905	0.925	0.906	2,076,995
2025-08-07	0.925	0.930	0.920	0.930	0.911	560,105

← NewerPage 5 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.0050 MYR
2025-08-06	0.0100 MYR
2024-10-11	0.0104 MYR
2023-08-10	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.