Ancom Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.945	0.960	0.945	0.955	0.916	462,775
2025-05-08	0.945	0.950	0.945	0.950	0.911	453,856
2025-05-07	0.945	0.955	0.945	0.950	0.911	192,840
2025-05-06	0.945	0.955	0.945	0.950	0.911	445,347
2025-05-05	0.960	0.970	0.950	0.950	0.911	1,533,085
2025-05-02	0.965	0.975	0.965	0.975	0.935	243,998
2025-04-30	0.965	0.970	0.965	0.970	0.931	202,887
2025-04-29	0.965	0.970	0.950	0.970	0.931	236,411
2025-04-28	0.950	0.970	0.945	0.970	0.931	583,031
2025-04-25	0.940	0.950	0.940	0.945	0.907	242,870
2025-04-24	0.945	0.950	0.945	0.945	0.907	357,590
2025-04-23	0.950	0.960	0.945	0.945	0.907	239,282
2025-04-22	0.960	0.960	0.945	0.950	0.911	420,230
2025-04-21	0.940	0.960	0.940	0.960	0.921	582,416
2025-04-18	0.945	0.960	0.935	0.960	0.921	277,009
2025-04-17	0.945	0.955	0.935	0.945	0.907	417,667
2025-04-16	0.925	0.955	0.925	0.945	0.907	1,475,571
2025-04-15	0.910	0.930	0.910	0.930	0.892	912,736
2025-04-14	0.910	0.920	0.900	0.920	0.883	1,568,352
2025-04-11	0.900	0.905	0.880	0.905	0.868	2,981,898
2025-04-10	0.900	0.910	0.895	0.905	0.868	1,868,530
2025-04-09	0.910	0.910	0.875	0.900	0.863	1,959,773
2025-04-08	0.900	0.925	0.890	0.920	0.883	737,017
2025-04-07	0.945	0.950	0.880	0.905	0.868	2,225,813
2025-04-04	0.950	0.955	0.945	0.955	0.916	708,516
2025-04-03	0.955	0.955	0.950	0.955	0.916	617,171
2025-04-02	0.960	0.965	0.955	0.955	0.916	938,161
2025-03-28	0.965	0.970	0.960	0.970	0.931	775,564
2025-03-27	0.965	0.975	0.965	0.970	0.931	1,243,466
2025-03-26	0.965	0.975	0.960	0.970	0.931	1,064,261
2025-03-25	0.960	0.970	0.955	0.965	0.926	1,495,562
2025-03-24	0.955	0.960	0.955	0.960	0.921	574,010
2025-03-21	0.955	0.965	0.950	0.960	0.921	2,398,559
2025-03-20	0.960	0.965	0.955	0.955	0.916	1,736,177
2025-03-19	0.970	0.970	0.965	0.965	0.926	911,608
2025-03-17	0.970	0.975	0.970	0.975	0.935	448,013
2025-03-14	0.970	0.980	0.970	0.980	0.940	4,818,134
2025-03-13	0.965	0.980	0.965	0.980	0.940	1,563,226
2025-03-12	0.965	0.980	0.950	0.980	0.940	5,691,708
2025-03-11	0.975	0.985	0.970	0.970	0.931	2,035,228
2025-03-10	0.975	0.985	0.955	0.985	0.945	7,344,331
2025-03-07	0.985	0.985	0.975	0.975	0.935	3,426,425
2025-03-06	0.980	0.990	0.975	0.990	0.950	2,326,795
2025-03-05	0.975	0.985	0.970	0.985	0.945	3,257,677
2025-03-04	0.985	0.985	0.970	0.980	0.940	3,684,365
2025-03-03	0.980	0.990	0.980	0.990	0.950	1,103,013
2025-02-28	0.975	0.990	0.975	0.990	0.950	2,499,234
2025-02-27	0.970	0.990	0.965	0.990	0.950	1,944,908
2025-02-26	0.975	0.980	0.970	0.970	0.931	1,362,081
2025-02-25	0.980	0.985	0.970	0.975	0.935	4,812,906
2025-02-24	0.990	0.990	0.980	0.985	0.945	906,585
2025-02-21	0.975	0.990	0.970	0.990	0.950	3,451,235
2025-02-20	0.980	0.980	0.975	0.980	0.940	613,172
2025-02-19	0.985	0.990	0.980	0.985	0.945	2,118,782
2025-02-18	0.985	0.990	0.985	0.985	0.945	850,916
2025-02-17	0.985	0.990	0.985	0.990	0.950	638,597
2025-02-14	0.990	0.995	0.985	0.990	0.950	1,309,386
2025-02-13	0.985	0.990	0.985	0.990	0.950	330,525
2025-02-12	0.990	0.995	0.985	0.990	0.950	4,131,558
2025-02-10	0.985	0.995	0.980	0.995	0.955	2,412,297

← NewerPage 7 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.