Alcom Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.66	0.66	0.66	0.66	0.66	-8.33%	400
Mar 10, 2026	0.73	0.73	0.72	0.72	0.72	11.63%	15,100
Mar 9, 2026	0.64	0.65	0.64	0.65	0.65	-	60,200
Mar 6, 2026	0.65	0.65	0.65	0.65	0.65	-4.44%	6,000
Mar 5, 2026	0.68	0.68	0.68	0.68	0.68	-	3,000
Mar 4, 2026	0.74	0.75	0.68	0.68	0.68	-10.00%	3,600
Mar 2, 2026	0.75	0.75	0.75	0.75	0.75	-1.96%	500
Feb 23, 2026	0.74	0.77	0.73	0.77	0.77	0.66%	5,100
Feb 13, 2026	0.76	0.76	0.76	0.76	0.76	-	10,000
Feb 12, 2026	0.76	0.76	0.76	0.76	0.76	-	200
Feb 11, 2026	0.76	0.76	0.76	0.76	0.76	2.01%	8,800
Feb 9, 2026	0.75	0.75	0.75	0.75	0.75	-	10,000
Feb 5, 2026	0.75	0.75	0.75	0.75	0.75	-	2,000
Feb 4, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	20,000
Jan 30, 2026	0.76	0.76	0.76	0.76	0.76	-	20,000
Jan 28, 2026	0.76	0.76	0.76	0.76	0.76	-1.31%	1,000
Jan 26, 2026	0.75	0.77	0.75	0.77	0.77	1.32%	15,500
Jan 22, 2026	0.75	0.76	0.75	0.76	0.76	-1.95%	10,900
Jan 20, 2026	0.77	0.77	0.77	0.77	0.77	-	2,500
Jan 16, 2026	0.77	0.77	0.77	0.77	0.77	-	16,000
Jan 14, 2026	0.77	0.77	0.77	0.77	0.77	-	31,800
Jan 13, 2026	0.77	0.77	0.77	0.77	0.77	-1.28%	44,000
Jan 12, 2026	0.78	0.78	0.78	0.78	0.78	-2.50%	1,000
Jan 8, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	39,000
Jan 6, 2026	0.81	0.81	0.81	0.81	0.81	-1.22%	10,000
Jan 2, 2026	0.82	0.82	0.82	0.82	0.82	2.50%	40,000
Dec 31, 2025	0.82	0.82	0.74	0.80	0.80	-3.03%	45,000
Dec 30, 2025	0.82	0.83	0.82	0.83	0.83	0.61%	1,000
Dec 29, 2025	0.82	0.82	0.82	0.82	0.82	-	13,000
Dec 26, 2025	0.82	0.82	0.82	0.82	0.82	-	25,000
Dec 24, 2025	0.82	0.82	0.82	0.82	0.82	-	12,000
Dec 23, 2025	0.81	0.82	0.80	0.82	0.82	0.61%	10,100
Dec 22, 2025	0.82	0.82	0.82	0.82	0.82	-0.61%	50,000
Dec 19, 2025	0.83	0.83	0.82	0.82	0.82	-	12,300
Dec 18, 2025	0.82	0.83	0.82	0.82	0.82	-	120,100
Dec 17, 2025	0.82	0.83	0.82	0.82	0.82	-	296,000
Dec 16, 2025	0.82	0.82	0.82	0.82	0.82	-	530,000
Dec 12, 2025	0.80	0.82	0.80	0.82	0.82	3.80%	970,200
Dec 10, 2025	0.79	0.79	0.79	0.79	0.79	-3.07%	3,000
Dec 9, 2025	0.76	0.82	0.76	0.82	0.82	5.84%	962,900
Dec 5, 2025	0.76	0.77	0.76	0.77	0.77	-	10,000
Dec 4, 2025	0.77	0.77	0.77	0.77	0.77	-	3,000
Dec 2, 2025	0.78	0.78	0.77	0.77	0.77	6.21%	17,000
Nov 28, 2025	0.73	0.73	0.73	0.73	0.73	-	37,800
Nov 27, 2025	0.72	0.73	0.72	0.73	0.73	-7.05%	18,800
Nov 25, 2025	0.78	0.78	0.78	0.78	0.78	-	300
Nov 24, 2025	0.78	0.79	0.78	0.78	0.78	-4.29%	32,100
Nov 20, 2025	0.80	0.82	0.80	0.82	0.82	3.16%	5,100
Nov 19, 2025	0.79	0.79	0.79	0.79	0.79	-3.66%	10,000
Nov 14, 2025	0.82	0.82	0.81	0.82	0.82	5.13%	381,000