ACO Group Berhad (KLSE:ACO)
Malaysia · Delayed Price · Currency is MYR 0.1600
0.00 (0.00%)
At close: Aug 11, 2026
ACO Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 410,000 |
| Aug 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 299,500 |
| Aug 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 60,700 |
| Aug 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 58,000 |
| Aug 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 139,000 |
| Aug 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 305,000 |
| Aug 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 100,000 |
| Jul 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 238,700 |
| Jul 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 49,800 |
| Jul 28, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 106,000 |
| Jul 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,000 |
| Jul 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 600 |
| Jul 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.90% | 26,300 |
| Jul 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 30,500 |
| Jul 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -3.12% | 133,800 |
| Jul 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 123,800 |
| Jul 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 127,100 |
| Jul 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 19,000 |
| Jul 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -3.12% | 86,000 |
| Jul 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 134,100 |
| Jul 7, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.15 | 3.33% | 11,000 |
| Jul 6, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 322,500 |
| Jul 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,000 |
| Jul 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 110,300 |
| Jul 1, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.15 | -3.12% | 4,285,900 |
| Jun 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 100 |
| Jun 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 77,100 |
| Jun 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 102,200 |
| Jun 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 32,000 |
| Jun 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.15 | -3.12% | 190,100 |
| Jun 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 35,000 |
| Jun 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 95,400 |
| Jun 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 94,200 |
| Jun 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 62,500 |
| Jun 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 45,100 |
| Jun 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 24,300 |
| Jun 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 44,000 |
| Jun 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 52,500 |
| Jun 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 81,100 |
| Jun 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 208,800 |
| Jun 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 151,300 |
| May 29, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | - | 77,100 |
| May 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -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 | 0.16 | -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 | 0.16 | - | 140,000 |
| May 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | - | 24,100 |
| May 18, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.16 | - | 24,600 |