Alcom Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	0.79	0.81	0.79	0.81	0.81	2.53%	7,100
Oct 3, 2025	0.80	0.80	0.79	0.79	0.79	-3.66%	10,000
Oct 2, 2025	0.81	0.82	0.81	0.82	0.82	1.23%	28,100
Oct 1, 2025	0.79	0.81	0.79	0.81	0.81	-	7,600
Sep 30, 2025	0.80	0.81	0.80	0.81	0.81	1.25%	3,100
Sep 29, 2025	0.82	0.82	0.80	0.80	0.80	-	221,400
Sep 26, 2025	0.80	0.80	0.80	0.80	0.80	-	131,000
Sep 25, 2025	0.80	0.80	0.80	0.80	0.80	-	10,000
Sep 24, 2025	0.80	0.81	0.80	0.80	0.80	-0.62%	57,100
Sep 23, 2025	0.81	0.81	0.80	0.81	0.81	0.63%	69,300
Sep 22, 2025	0.80	0.80	0.80	0.80	0.80	3.23%	509,800
Sep 12, 2025	0.78	0.78	0.78	0.78	0.78	-	10,000
Sep 10, 2025	0.78	0.78	0.78	0.78	0.78	-0.64%	44,300
Sep 8, 2025	0.78	0.78	0.78	0.78	0.78	-	20,000
Sep 4, 2025	0.78	0.78	0.78	0.78	0.78	-2.50%	20,000
Sep 3, 2025	0.80	0.81	0.80	0.80	0.80	-	74,100
Sep 2, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	166,100
Aug 29, 2025	0.79	0.79	0.79	0.79	0.79	-	173,300
Aug 28, 2025	0.76	0.79	0.76	0.79	0.79	3.27%	593,700
Aug 27, 2025	0.76	0.78	0.76	0.77	0.77	-1.92%	136,800
Aug 22, 2025	0.78	0.78	0.76	0.78	0.78	3.31%	16,100
Aug 21, 2025	0.76	0.76	0.76	0.76	0.76	-0.66%	1,000
Aug 20, 2025	0.76	0.76	0.76	0.76	0.76	-	12,500
Aug 18, 2025	0.76	0.76	0.76	0.76	0.76	-	18,800
Aug 14, 2025	0.76	0.76	0.76	0.76	0.76	-1.30%	25,500
Aug 13, 2025	0.77	0.77	0.77	0.77	0.77	-	8,000
Aug 12, 2025	0.77	0.78	0.77	0.77	0.77	-	204,100
Aug 11, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	41,100
Aug 8, 2025	0.76	0.76	0.76	0.76	0.76	-2.56%	4,000
Aug 7, 2025	0.78	0.78	0.78	0.78	0.78	1.30%	273,600
Aug 6, 2025	0.76	0.79	0.76	0.77	0.77	-1.28%	328,800
Aug 5, 2025	0.78	0.78	0.78	0.78	0.78	1.30%	83,000
Aug 4, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	30,000
Aug 1, 2025	0.77	0.78	0.77	0.78	0.78	0.65%	5,000
Jul 31, 2025	0.77	0.77	0.77	0.77	0.77	1.32%	106,800
Jul 30, 2025	0.76	0.76	0.76	0.76	0.76	-1.30%	600
Jul 28, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	45,700
Jul 24, 2025	0.76	0.76	0.76	0.76	0.76	-1.30%	20,000
Jul 23, 2025	0.77	0.77	0.77	0.77	0.77	-	30,000
Jul 22, 2025	0.77	0.77	0.77	0.77	0.77	-	5,000
Jul 21, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	12,100
Jul 17, 2025	0.76	0.76	0.76	0.76	0.76	-	2,500
Jul 16, 2025	0.76	0.76	0.76	0.76	0.76	-	60,000
Jul 14, 2025	0.76	0.76	0.76	0.76	0.76	-	5,500
Jul 11, 2025	0.76	0.76	0.76	0.76	0.76	-2.56%	11,000
Jul 10, 2025	0.76	0.78	0.76	0.78	0.78	1.30%	8,500
Jul 9, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	5,000
Jul 8, 2025	0.76	0.78	0.74	0.78	0.78	-1.27%	482,600
Jul 7, 2025	0.80	0.81	0.79	0.79	0.76	-1.88%	697,900
Jul 3, 2025	0.80	0.80	0.80	0.80	0.77	3.23%	376,400