ACO Group Berhad (KLSE:ACO)
Malaysia · Delayed Price · Currency is MYR 0.1600
+0.0050 (3.23%)
At close: Sep 22, 2026
ACO Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 237,700 |
| Sep 21, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 580,700 |
| Sep 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 49,700 |
| Sep 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 437,800 |
| Sep 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 239,900 |
| Sep 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 41,000 |
| Sep 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 98,000 |
| Sep 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 167,000 |
| Sep 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 149,900 |
| Sep 8, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 737,300 |
| Sep 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 546,300 |
| Sep 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 478,100 |
| Sep 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 265,800 |
| Sep 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 1,521,900 |
| Sep 1, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 330,000 |
| Aug 28, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 1,026,600 |
| Aug 27, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 14,178,800 |
| Aug 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 3,150,600 |
| Aug 24, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 2,027,000 |
| Aug 21, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,508,700 |
| Aug 20, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -11.11% | 16,163,000 |
| Aug 19, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 12.50% | 5,322,400 |
| Aug 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 940,000 |
| Aug 17, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 2,598,100 |
| Aug 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,192,900 |
| Aug 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 251,000 |
| Aug 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 379,500 |
| 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 |