Alcom Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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