Alcom Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	0.64	0.64	0.64	0.64	0.64	-	13,000
Aug 28, 2026	0.64	0.64	0.64	0.64	0.64	-	3,000
Aug 24, 2026	0.65	0.65	0.64	0.64	0.64	-0.78%	30,000
Aug 21, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	3,000
Aug 20, 2026	0.65	0.65	0.64	0.65	0.65	1.56%	52,000
Aug 19, 2026	0.64	0.64	0.64	0.64	0.64	-	3,000
Aug 18, 2026	0.64	0.64	0.64	0.64	0.64	-	1,000
Aug 17, 2026	0.64	0.64	0.64	0.64	0.64	-4.48%	29,800
Aug 14, 2026	0.64	0.67	0.64	0.67	0.67	4.69%	64,000
Aug 12, 2026	0.64	0.64	0.64	0.64	0.64	-4.48%	12,000
Aug 11, 2026	0.68	0.68	0.67	0.67	0.67	-0.74%	168,600
Aug 7, 2026	0.68	0.68	0.68	0.68	0.68	7.14%	249,000
Aug 4, 2026	0.63	0.63	0.63	0.63	0.63	-3.08%	25,100
Jul 27, 2026	0.65	0.65	0.65	0.65	0.65	-	32,000
Jul 22, 2026	0.64	0.65	0.64	0.65	0.65	3.17%	32,000
Jul 21, 2026	0.63	0.63	0.63	0.63	0.63	-	10,300
Jul 20, 2026	0.62	0.63	0.62	0.63	0.63	2.44%	30,000
Jul 17, 2026	0.62	0.62	0.62	0.62	0.62	-	10,000
Jul 16, 2026	0.62	0.62	0.62	0.62	0.62	-0.81%	7,000
Jul 15, 2026	0.62	0.62	0.62	0.62	0.62	-	40,100
Jul 14, 2026	0.62	0.62	0.62	0.62	0.62	0.81%	21,000
Jul 13, 2026	0.62	0.62	0.62	0.62	0.62	-1.60%	67,600
Jul 10, 2026	0.63	0.63	0.63	0.63	0.63	0.81%	5,000
Jul 7, 2026	0.62	0.62	0.62	0.62	0.62	0.81%	10,000
Jul 3, 2026	0.62	0.62	0.62	0.62	0.62	-	10,000
Jul 1, 2026	0.62	0.62	0.62	0.62	0.62	-	10,000
Jun 30, 2026	0.62	0.62	0.62	0.62	0.62	-9.56%	3,000
Jun 26, 2026	0.61	0.68	0.61	0.68	0.68	7.09%	1,300
Jun 23, 2026	0.64	0.64	0.64	0.64	0.64	-	900
Jun 18, 2026	0.64	0.64	0.64	0.64	0.64	-	1,000
Jun 16, 2026	0.63	0.64	0.62	0.64	0.64	-3.05%	35,000
Jun 15, 2026	0.66	0.66	0.66	0.66	0.66	2.34%	2,000
Jun 11, 2026	0.65	0.65	0.64	0.64	0.64	1.59%	2,000
Jun 8, 2026	0.64	0.64	0.63	0.63	0.63	-5.26%	5,800
Jun 5, 2026	0.67	0.67	0.67	0.67	0.67	5.56%	200
Jun 3, 2026	0.67	0.67	0.60	0.63	0.63	-5.26%	45,000
May 29, 2026	0.67	0.67	0.67	0.67	0.67	-4.32%	25,000
May 26, 2026	0.70	0.70	0.70	0.70	0.70	3.73%	6,000
May 22, 2026	0.68	0.68	0.67	0.67	0.67	-2.90%	59,000
May 21, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	11,500
May 18, 2026	0.70	0.70	0.70	0.70	0.70	-	10,000
May 15, 2026	0.71	0.71	0.70	0.70	0.70	-	34,400
May 13, 2026	0.70	0.70	0.70	0.70	0.70	0.72%	13,000
May 11, 2026	0.70	0.70	0.70	0.70	0.70	-	6,400
May 6, 2026	0.70	0.70	0.70	0.70	0.70	-	4,100
May 4, 2026	0.70	0.70	0.70	0.70	0.70	0.72%	21,000
Apr 29, 2026	0.69	0.69	0.69	0.69	0.69	0.73%	10,000
Apr 24, 2026	0.69	0.69	0.69	0.69	0.69	-	1,200
Apr 22, 2026	0.69	0.69	0.69	0.69	0.69	-	100
Apr 21, 2026	0.71	0.71	0.69	0.69	0.69	-8.67%	1,100