Adnex Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.45	0.45	0.35	0.42	0.42	-7.78%	3,102,600
Sep 1, 2026	0.43	0.45	0.42	0.45	0.45	5.88%	242,300
Aug 28, 2026	0.42	0.44	0.42	0.43	0.43	1.19%	482,000
Aug 27, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	220,300
Aug 26, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	799,300
Aug 24, 2026	0.41	0.44	0.41	0.44	0.44	6.10%	855,100
Aug 21, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	354,900
Aug 20, 2026	0.41	0.41	0.41	0.41	0.41	-	572,900
Aug 19, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	246,100
Aug 18, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	988,900
Aug 17, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	352,800
Aug 14, 2026	0.42	0.43	0.42	0.42	0.42	-	939,300
Aug 13, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	554,200
Aug 12, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	1,047,000
Aug 11, 2026	0.43	0.43	0.42	0.43	0.43	-	622,600
Aug 10, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	539,600
Aug 7, 2026	0.41	0.43	0.41	0.42	0.42	1.20%	997,500
Aug 6, 2026	0.42	0.42	0.42	0.42	0.42	-	676,800
Aug 5, 2026	0.42	0.42	0.41	0.42	0.42	-	415,000
Aug 4, 2026	0.41	0.42	0.41	0.42	0.42	2.47%	1,312,900
Aug 3, 2026	0.41	0.41	0.40	0.41	0.41	-	359,600
Jul 31, 2026	0.40	0.42	0.39	0.41	0.41	2.53%	1,981,300
Jul 30, 2026	0.40	0.40	0.40	0.40	0.40	-	199,700
Jul 29, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	214,500
Jul 28, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	439,000
Jul 27, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	1,466,800
Jul 24, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	1,891,700
Jul 23, 2026	0.40	0.42	0.40	0.40	0.40	1.28%	5,843,800
Jul 22, 2026	0.39	0.42	0.39	0.39	0.39	4.00%	4,836,900
Jul 21, 2026	0.38	0.39	0.37	0.38	0.38	-1.32%	285,100
Jul 20, 2026	0.38	0.40	0.38	0.38	0.38	-1.30%	425,600
Jul 17, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	12,500
Jul 16, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	179,100
Jul 15, 2026	0.38	0.38	0.37	0.38	0.38	-	697,400
Jul 14, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	228,100
Jul 13, 2026	0.39	0.39	0.39	0.39	0.39	-	73,300
Jul 10, 2026	0.39	0.39	0.38	0.39	0.39	-2.53%	136,200
Jul 9, 2026	0.39	0.40	0.38	0.40	0.40	2.60%	102,400
Jul 8, 2026	0.38	0.40	0.38	0.39	0.39	1.32%	536,300
Jul 7, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	83,800
Jul 6, 2026	0.40	0.40	0.38	0.39	0.39	-1.28%	200,900
Jul 3, 2026	0.38	0.40	0.38	0.39	0.39	1.30%	473,000
Jul 2, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	77,000
Jul 1, 2026	0.38	0.38	0.38	0.38	0.38	-	219,100
Jun 30, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	288,200
Jun 29, 2026	0.38	0.39	0.37	0.39	0.39	2.63%	129,800
Jun 26, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	588,800
Jun 25, 2026	0.37	0.38	0.33	0.38	0.38	-	1,676,000
Jun 24, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	219,100
Jun 23, 2026	0.39	0.40	0.38	0.38	0.38	-1.30%	1,091,200