Skip to main content
logo
Ancom Logistics Berhad (KLSE:ANCOMLB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0900
0.00 (0.00%)
At close: Sep 18, 2025

Ancom Logistics Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20250.090.090.090.090.09-500
Sep 18, 20250.090.090.090.090.09-43,100
Sep 17, 20250.090.090.090.090.09-281,200
Sep 12, 20250.090.090.090.090.09-55,000
Sep 11, 20250.090.090.090.090.09-50,000
Sep 10, 20250.090.090.090.090.09-373,800
Sep 9, 20250.090.090.090.090.09-161,200
Sep 8, 20250.090.090.090.090.09-5.26%106,000
Sep 4, 20250.100.100.100.100.105.56%460,000
Sep 3, 20250.100.100.090.090.09-5.26%137,900
Sep 2, 20250.090.100.090.100.105.56%557,300
Aug 29, 20250.090.090.090.090.09-163,700
Aug 28, 20250.090.090.090.090.09-94,000
Aug 27, 20250.100.100.090.090.09-5.26%637,000
Aug 26, 20250.100.100.100.100.10-1,008,800
Aug 25, 20250.100.100.100.100.10-307,800
Aug 22, 20250.100.100.100.100.10-795,100
Aug 21, 20250.100.110.100.100.10-5.00%97,000
Aug 20, 20250.100.110.100.100.10-872,700
Aug 19, 20250.100.110.100.100.105.26%6,482,300
Aug 18, 20250.100.100.090.100.10-249,000
Aug 15, 20250.100.100.100.100.10-100,000
Aug 14, 20250.100.100.100.100.10-6,000
Aug 13, 20250.100.100.100.100.10-22,700
Aug 12, 20250.100.100.100.100.10-206,400
Aug 11, 20250.100.100.100.100.10-5.00%485,200
Aug 8, 20250.100.100.100.100.105.26%218,100
Aug 6, 20250.100.100.100.100.10-446,700
Aug 5, 20250.100.100.100.100.10-561,900
Aug 4, 20250.100.100.100.100.10-5.00%470,000
Aug 1, 20250.100.100.100.100.10-207,300
Jul 31, 20250.100.100.100.100.10-359,000
Jul 30, 20250.110.110.100.100.10-173,000
Jul 29, 20250.100.110.100.100.10-184,700
Jul 28, 20250.100.100.100.100.10-328,900
Jul 25, 20250.110.110.100.100.10-4.76%174,000
Jul 24, 20250.100.110.100.110.115.00%712,200
Jul 23, 20250.100.110.100.100.10-1,944,100
Jul 22, 20250.100.100.100.100.105.26%63,000
Jul 21, 20250.100.100.100.100.10-5.00%353,000
Jul 18, 20250.100.100.100.100.10-218,000
Jul 17, 20250.100.100.100.100.105.26%16,000
Jul 16, 20250.100.100.100.100.10-657,500
Jul 15, 20250.100.100.100.100.105.56%400,000
Jul 14, 20250.100.100.090.090.09-5.26%251,900
Jul 11, 20250.100.100.100.100.10-5.00%334,000
Jul 10, 20250.100.100.100.100.10-165,600
Jul 9, 20250.100.100.100.100.10-132,800
Jul 8, 20250.100.100.100.100.10-25,600
Jul 4, 20250.100.100.100.100.10-84,700