ACO Group Berhad (KLSE:ACO)
Malaysia · Delayed Price · Currency is MYR 0.1550
-0.0050 (-3.13%)
At close: Jun 23, 2026
ACO Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 32,000 |
| Jun 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 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 | 0.17 | - | 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 |