ACO Group Berhad (KLSE:ACO)
Malaysia · Delayed Price · Currency is MYR 0.1600
-0.0050 (-3.03%)
At close: Jun 3, 2026
ACO Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 77,100 |
| May 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 10,000 |
| May 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 100 |
| May 25, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 10,100 |
| May 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 41,800 |
| May 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 117,100 |
| May 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 140,000 |
| May 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 24,100 |
| May 18, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 24,600 |
| May 15, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 35,100 |
| May 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 154,400 |
| May 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 26,000 |
| May 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 140,100 |
| May 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 643,200 |
| May 7, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,971,300 |
| May 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 681,200 |
| May 5, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,086,000 |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 262,000 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 46,000 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 30,000 |
| Apr 28, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 45,000 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 38,800 |
| Apr 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 47,500 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 40,000 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 85,900 |
| Apr 21, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 39,000 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 95,000 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 41,400 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 174,500 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 114,500 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 170,000 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 43,000 |
| Apr 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 169,200 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 70,000 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 33,000 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 26,800 |
| Apr 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 10,000 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 48,500 |
| Apr 1, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 36,400 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 81,000 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 85,200 |
| Mar 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 156,000 |
| Mar 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 293,000 |
| Mar 25, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 137,900 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 103,800 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 80,000 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 25,000 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 88,000 |
| Mar 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 23,000 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 78,500 |