Alcom Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2025	0.78	0.78	0.78	0.78	0.75	-	13,100
Jun 26, 2025	0.78	0.78	0.78	0.78	0.75	-1.90%	12,500
Jun 25, 2025	0.77	0.79	0.77	0.79	0.76	2.60%	455,300
Jun 23, 2025	0.73	0.77	0.73	0.77	0.74	-2.53%	4,400
Jun 19, 2025	0.79	0.79	0.79	0.79	0.76	-	1,000
Jun 18, 2025	0.80	0.80	0.75	0.79	0.76	5.33%	12,200
Jun 16, 2025	0.75	0.75	0.75	0.75	0.72	-5.06%	3,900
Jun 13, 2025	0.80	0.80	0.79	0.79	0.76	-	3,300
Jun 12, 2025	0.79	0.79	0.79	0.79	0.76	2.60%	100
Jun 11, 2025	0.81	0.81	0.77	0.77	0.74	-3.75%	101,800
Jun 6, 2025	0.80	0.80	0.80	0.80	0.77	-	100
May 28, 2025	0.78	0.80	0.78	0.80	0.77	-	57,800
May 27, 2025	0.82	0.82	0.79	0.80	0.77	-	1,131,200
May 26, 2025	0.75	0.80	0.75	0.80	0.77	10.34%	809,300
May 23, 2025	0.70	0.75	0.70	0.73	0.70	5.84%	28,800
May 22, 2025	0.69	0.69	0.69	0.69	0.66	-9.87%	200
May 21, 2025	0.76	0.76	0.76	0.76	0.73	0.66%	100