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: Apr 23, 2026

Ancom Logistics Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20260.070.080.070.080.08-106,200
Apr 22, 20260.070.080.070.080.08-6.25%130,200
Apr 21, 20260.070.080.070.080.0814.29%6,500
Apr 20, 20260.080.080.070.070.07-6.67%33,300
Apr 17, 20260.080.080.080.080.08-6.25%75,000
Apr 14, 20260.080.080.080.080.08-10,000
Apr 13, 20260.080.080.080.080.086.67%67,000
Apr 10, 20260.070.080.070.080.08-3,200
Apr 9, 20260.080.080.080.080.08-155,000
Apr 8, 20260.080.080.080.080.08-100,000
Apr 7, 20260.080.080.080.080.08-30,000
Apr 6, 20260.080.080.080.080.08-100,100
Apr 3, 20260.080.080.080.080.08-4,300
Apr 1, 20260.080.080.080.080.08-235,000
Mar 31, 20260.080.080.070.080.08-427,000
Mar 30, 20260.080.080.080.080.08-200,000
Mar 27, 20260.080.080.080.080.08-200,700
Mar 26, 20260.080.080.080.080.08-140,700
Mar 25, 20260.070.080.070.080.08-226,800
Mar 24, 20260.080.080.080.080.08-115,400
Mar 17, 20260.080.080.080.080.08-6.25%24,600
Mar 16, 20260.080.080.080.080.086.67%10,900
Mar 10, 20260.080.080.080.080.08-20,000
Mar 9, 20260.080.080.080.080.08-191,300
Mar 6, 20260.070.080.070.080.087.14%491,800
Mar 5, 20260.070.070.070.070.07-6.67%11,000
Mar 4, 20260.070.080.070.080.08-524,000
Mar 3, 20260.080.080.080.080.08-47,000
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