Skip to main content
logo
Ancom Logistics Berhad (KLSE:ANCOMLB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
0.00 (0.00%)
At close: Feb 26, 2026

Ancom Logistics Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.080.080.070.080.08-196,300
Feb 26, 20260.080.080.080.080.08-410,000
Feb 25, 20260.080.080.080.080.08-239,700
Feb 24, 20260.080.080.080.080.08-41,000
Feb 20, 20260.080.080.080.080.08-42,000
Feb 19, 20260.080.080.080.080.08-80,000
Feb 16, 20260.080.080.070.080.08-1,344,600
Feb 13, 20260.080.080.080.080.08-6.25%1,930,000
Feb 12, 20260.080.080.080.080.08-1,249,200
Feb 11, 20260.090.090.080.080.08-11.11%3,140,800
Feb 10, 20260.090.090.090.090.095.88%1,096,200
Feb 9, 20260.090.090.090.090.09-5.56%1,914,800
Feb 6, 20260.100.100.090.090.09-117,600
Feb 5, 20260.100.100.090.090.09-251,300
Feb 4, 20260.090.090.090.090.09-13,400
Feb 3, 20260.090.090.090.090.09-230,400
Jan 30, 20260.090.090.090.090.09-76,300
Jan 29, 20260.090.100.090.090.09-5.26%205,000
Jan 28, 20260.100.100.090.100.10-524,000
Jan 27, 20260.100.100.100.100.10-405,200
Jan 26, 20260.100.100.100.100.10-64,400
Jan 23, 20260.100.100.100.100.10-5.00%11,600
Jan 22, 20260.100.100.100.100.105.26%43,600
Jan 21, 20260.100.100.100.100.10-226,000
Jan 20, 20260.100.100.090.100.10-545,000
Jan 19, 20260.100.100.100.100.10-263,800
Jan 16, 20260.100.100.100.100.10-340,000
Jan 15, 20260.100.100.100.100.10-2,000
Jan 14, 20260.100.100.100.100.10-6,000
Jan 13, 20260.100.100.100.100.10-87,400
Jan 12, 20260.100.100.100.100.10-8,000
Jan 9, 20260.100.100.100.100.10-140,000
Jan 8, 20260.100.100.100.100.10-40,500
Jan 7, 20260.100.100.100.100.10-5.00%42,200
Jan 6, 20260.100.100.100.100.10-40,000
Jan 5, 20260.100.100.100.100.10-20,000
Jan 2, 20260.100.100.100.100.10-52,000
Dec 31, 20250.100.100.100.100.10-50,000
Dec 30, 20250.100.100.100.100.10-53,800
Dec 29, 20250.100.100.100.100.10-4.76%26,700
Dec 26, 20250.100.110.100.110.115.00%16,300
Dec 24, 20250.100.100.100.100.10-3,400
Dec 23, 20250.100.100.100.100.10-104,000
Dec 22, 20250.100.100.100.100.10-220,000
Dec 19, 20250.100.100.100.100.10-4.76%819,900
Dec 18, 20250.100.110.100.110.115.00%282,400
Dec 17, 20250.100.100.100.100.10-73,800
Dec 16, 20250.110.110.100.100.10-4.76%1,800
Dec 15, 20250.100.110.100.110.11-113,800
Dec 12, 20250.110.110.110.110.11-4.55%128,000