Alcom Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	0.71	0.75	0.71	0.75	0.75	-	17,700
Apr 17, 2026	0.75	0.75	0.75	0.75	0.75	-2.60%	17,500
Apr 10, 2026	0.76	0.77	0.76	0.77	0.77	-	12,000
Apr 9, 2026	0.77	0.78	0.75	0.77	0.77	-	321,100
Apr 8, 2026	0.76	0.78	0.76	0.77	0.77	1.99%	233,200
Apr 7, 2026	0.76	0.76	0.76	0.76	0.76	-0.66%	20,100
Apr 6, 2026	0.76	0.76	0.76	0.76	0.76	-	100
Apr 3, 2026	0.76	0.76	0.76	0.76	0.76	-	100
Apr 2, 2026	0.78	0.78	0.76	0.76	0.76	-	600
Apr 1, 2026	0.76	0.76	0.76	0.76	0.76	-	100
Mar 31, 2026	0.76	0.76	0.76	0.76	0.76	-	100
Mar 30, 2026	0.77	0.77	0.72	0.76	0.76	8.57%	76,700
Mar 27, 2026	0.70	0.70	0.70	0.70	0.70	-	100
Mar 26, 2026	0.70	0.70	0.70	0.70	0.70	-	3,000
Mar 25, 2026	0.77	0.77	0.70	0.70	0.70	-2.78%	9,100
Mar 24, 2026	0.72	0.72	0.72	0.72	0.72	-	12,000
Mar 19, 2026	0.72	0.72	0.72	0.72	0.72	-	100
Mar 18, 2026	0.72	0.72	0.72	0.72	0.72	2.86%	100
Mar 13, 2026	0.70	0.70	0.70	0.70	0.70	6.06%	25,000
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