Adnex Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	0.38	0.39	0.38	0.39	0.39	4.05%	1,039,000
Jun 19, 2026	0.35	0.38	0.34	0.37	0.37	5.71%	1,393,200
Jun 18, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	528,600
Jun 16, 2026	0.33	0.35	0.33	0.35	0.35	6.15%	2,711,900
Jun 15, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	482,400
Jun 12, 2026	0.33	0.33	0.32	0.33	0.33	3.13%	439,600
Jun 11, 2026	0.32	0.33	0.31	0.33	0.32	3.17%	189,000
Jun 10, 2026	0.32	0.33	0.32	0.32	0.31	-1.56%	725,100
Jun 9, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	420,200
Jun 8, 2026	0.32	0.33	0.31	0.31	0.31	-4.62%	509,300
Jun 5, 2026	0.31	0.34	0.31	0.33	0.32	8.33%	2,499,500
Jun 4, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	213,400
Jun 3, 2026	0.31	0.31	0.30	0.31	0.30	-1.61%	309,900
May 29, 2026	0.31	0.32	0.31	0.31	0.31	-	357,900
May 28, 2026	0.29	0.32	0.29	0.31	0.31	5.08%	2,448,900
May 26, 2026	0.29	0.30	0.29	0.30	0.29	-	438,200
May 25, 2026	0.30	0.31	0.30	0.30	0.29	-	1,006,700
May 22, 2026	0.29	0.30	0.29	0.30	0.29	3.51%	233,500
May 21, 2026	0.29	0.29	0.28	0.29	0.28	-1.72%	1,099,000
May 20, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	473,300
May 19, 2026	0.30	0.31	0.29	0.30	0.30	-1.64%	1,993,800
May 18, 2026	0.30	0.31	0.30	0.31	0.30	1.67%	307,800
May 15, 2026	0.30	0.31	0.30	0.30	0.30	-	378,800
May 14, 2026	0.30	0.31	0.30	0.30	0.30	-	391,600
May 13, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	1,085,600
May 12, 2026	0.31	0.31	0.30	0.31	0.30	-1.61%	1,154,100
May 11, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	533,100
May 8, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	676,600
May 7, 2026	0.31	0.31	0.31	0.31	0.30	-1.61%	576,000
May 6, 2026	0.30	0.31	0.30	0.31	0.31	5.08%	1,478,200
May 5, 2026	0.30	0.30	0.29	0.30	0.29	-	469,700
May 4, 2026	0.29	0.30	0.29	0.30	0.29	1.72%	148,400
Apr 30, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	697,300
Apr 29, 2026	0.30	0.30	0.30	0.30	0.30	-	462,500
Apr 28, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	872,000
Apr 27, 2026	0.29	0.30	0.29	0.30	0.29	3.51%	2,422,500
Apr 24, 2026	0.28	0.29	0.28	0.29	0.28	1.79%	962,000
Apr 23, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	593,100
Apr 22, 2026	0.27	0.28	0.27	0.27	0.27	-	206,300
Apr 21, 2026	0.27	0.28	0.27	0.27	0.27	-	2,496,300
Apr 20, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	650,400
Apr 17, 2026	0.27	0.28	0.27	0.28	0.27	1.85%	666,200
Apr 16, 2026	0.27	0.28	0.27	0.27	0.27	-	1,169,000
Apr 15, 2026	0.27	0.28	0.27	0.27	0.27	-	726,600
Apr 14, 2026	0.26	0.28	0.26	0.27	0.27	3.85%	1,216,800
Apr 13, 2026	0.26	0.26	0.26	0.26	0.26	-	571,100
Apr 10, 2026	0.26	0.27	0.26	0.26	0.26	-	1,352,400