Adnex Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.45	0.45	0.44	0.44	0.44	-1.14%	15,100
Nov 3, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	167,300
Nov 2, 2026	0.46	0.46	0.44	0.45	0.45	-2.17%	53,800
Oct 30, 2026	0.45	0.46	0.45	0.46	0.46	-	122,000
Oct 29, 2026	0.46	0.46	0.46	0.46	0.46	2.22%	100
Oct 28, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	215,700
Oct 27, 2026	0.45	0.46	0.44	0.44	0.44	-	226,100
Oct 26, 2026	0.44	0.46	0.44	0.44	0.44	1.15%	302,900
Oct 23, 2026	0.44	0.45	0.44	0.44	0.44	-1.14%	277,600
Oct 22, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	342,800
Oct 21, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	512,400
Oct 20, 2026	0.44	0.44	0.44	0.44	0.44	-	486,000
Oct 19, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	1,035,700
Oct 16, 2026	0.45	0.46	0.45	0.45	0.45	-	851,800
Oct 15, 2026	0.45	0.46	0.45	0.45	0.45	-1.10%	166,900
Oct 14, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	147,800
Oct 13, 2026	0.43	0.46	0.43	0.46	0.46	3.37%	95,000
Oct 12, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	99,400
Oct 9, 2026	0.45	0.45	0.44	0.45	0.45	-1.10%	158,900
Oct 8, 2026	0.45	0.48	0.45	0.46	0.46	1.11%	2,174,700
Oct 7, 2026	0.44	0.45	0.44	0.45	0.45	1.12%	113,600
Oct 6, 2026	0.44	0.46	0.44	0.45	0.45	2.30%	1,970,200
Oct 5, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	242,500
Oct 2, 2026	0.43	0.45	0.43	0.44	0.44	1.15%	1,897,100
Oct 1, 2026	0.43	0.45	0.43	0.44	0.44	2.35%	1,866,700
Sep 30, 2026	0.42	0.45	0.42	0.43	0.43	2.41%	778,200
Sep 29, 2026	0.42	0.42	0.41	0.42	0.42	-	185,300
Sep 28, 2026	0.42	0.42	0.42	0.42	0.42	-	362,400
Sep 25, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	166,200
Sep 24, 2026	0.40	0.42	0.39	0.42	0.42	6.33%	587,800
Sep 23, 2026	0.41	0.41	0.40	0.40	0.40	-3.66%	223,000
Sep 22, 2026	0.41	0.41	0.40	0.41	0.41	-1.20%	193,800
Sep 21, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	553,600
Sep 18, 2026	0.41	0.42	0.41	0.42	0.42	1.20%	549,900
Sep 17, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	9,100
Sep 15, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	492,400
Sep 14, 2026	0.42	0.43	0.42	0.43	0.43	-	80,800
Sep 11, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	76,700
Sep 10, 2026	0.42	0.42	0.42	0.42	0.42	-	148,900
Sep 9, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	108,900
Sep 8, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	178,400
Sep 7, 2026	0.42	0.42	0.42	0.42	0.42	-	453,100
Sep 4, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	173,200
Sep 3, 2026	0.42	0.42	0.41	0.42	0.42	-	247,400
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