Skip to main content
logo
ACME Holdings Berhad (KLSE:ACME)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1050
+0.0050 (5.00%)
At close: May 13, 2026

ACME Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20260.100.110.100.110.11-98,600
May 13, 20260.100.110.100.110.115.00%61,600
May 12, 20260.100.100.100.100.10-163,000
May 11, 20260.100.100.100.100.10-4.76%492,600
May 7, 20260.110.110.100.110.11-217,000
May 6, 20260.110.110.110.110.11-24,400
May 4, 20260.110.110.110.110.11-88,000
Apr 29, 20260.110.110.110.110.11-263,000
Apr 28, 20260.110.120.110.110.115.00%2,391,200
Apr 27, 20260.100.100.100.100.10-4.76%120,000
Apr 24, 20260.100.110.100.110.11-8,100
Apr 23, 20260.100.110.100.110.115.00%365,100
Apr 22, 20260.100.100.100.100.10-4.76%804,000
Apr 21, 20260.100.110.100.110.11-320,100
Apr 20, 20260.100.110.100.110.11-300,100
Apr 17, 20260.100.110.100.110.11-495,800
Apr 16, 20260.110.110.110.110.115.00%191,900
Apr 15, 20260.100.100.100.100.10-2,900
Apr 13, 20260.100.100.100.100.10-4.76%524,700
Apr 10, 20260.110.110.110.110.11-57,000
Apr 9, 20260.100.110.100.110.115.00%358,000
Apr 8, 20260.100.100.100.100.10-36,000
Apr 7, 20260.100.100.100.100.10-4.76%200,000
Apr 3, 20260.110.110.100.110.11-186,000
Apr 2, 20260.100.110.100.110.115.00%85,000
Apr 1, 20260.100.100.100.100.10-4.76%5,000
Mar 31, 20260.100.110.100.110.115.00%60,000
Mar 30, 20260.100.100.100.100.10-85,000
Mar 27, 20260.100.100.100.100.10-20,000
Mar 26, 20260.100.100.100.100.10-8,400
Mar 25, 20260.100.100.100.100.10-249,100
Mar 24, 20260.100.100.100.100.10-8,000
Mar 17, 20260.100.100.100.100.10-23,000
Mar 16, 20260.100.100.100.100.10-50,000
Mar 13, 20260.100.100.100.100.10-32,200
Mar 12, 20260.100.100.100.100.10-116,500
Mar 11, 20260.100.100.100.100.105.26%153,000
Mar 10, 20260.100.100.100.100.10-5.00%273,600
Mar 9, 20260.100.100.090.100.10-739,000
Mar 6, 20260.110.110.100.100.10-9.09%150,000
Mar 5, 20260.110.110.110.110.114.76%140,000
Mar 4, 20260.110.110.110.110.11-4.55%28,000
Mar 2, 20260.110.110.110.110.11-4.35%177,300
Feb 27, 20260.120.120.120.120.12-379,100
Feb 26, 20260.120.120.110.120.124.55%1,053,300
Feb 25, 20260.110.110.110.110.114.76%1,000
Feb 24, 20260.110.110.110.110.11-20,000
Feb 16, 20260.110.110.110.110.11-38,600
Feb 13, 20260.110.110.110.110.11-4.55%108,800
Feb 12, 20260.110.110.110.110.11-26,300