Skip to main content
logo
Ancom Logistics Berhad (KLSE:ANCOMLB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
+0.0050 (6.67%)
At close: Nov 2, 2026

Ancom Logistics Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20260.080.080.080.080.086.67%107,000
Oct 30, 20260.080.080.080.080.08-6.25%2,000
Oct 29, 20260.090.090.080.080.08-144,800
Oct 28, 20260.080.090.080.080.08-139,600
Oct 27, 20260.080.080.080.080.08-30,000
Oct 26, 20260.080.080.070.080.08-5.88%1,022,300
Oct 23, 20260.090.090.090.090.09-5.56%402,000
Oct 22, 20260.090.090.090.090.09-5.26%51,000
Oct 21, 20260.100.100.100.100.105.56%155,000
Oct 20, 20260.090.090.090.090.09-120,000
Oct 19, 20260.090.100.090.090.09-5.26%105,000
Oct 16, 20260.100.100.090.100.10-183,000
Oct 15, 20260.100.100.090.100.1011.76%534,500
Oct 14, 20260.090.090.090.090.09-265,100
Oct 13, 20260.090.090.090.090.09-261,100
Oct 12, 20260.090.100.090.090.09-5.56%408,700
Oct 9, 20260.090.090.090.090.09-6,000
Oct 8, 20260.090.090.090.090.095.88%416,000
Oct 7, 20260.090.090.090.090.09-5.56%180,900
Oct 6, 20260.090.090.090.090.09-37,600
Oct 5, 20260.100.100.090.090.09-5.26%114,000
Oct 2, 20260.090.100.090.100.105.56%195,500
Oct 1, 20260.090.100.090.090.095.88%277,200
Sep 30, 20260.090.090.090.090.09-267,000
Sep 29, 20260.100.100.080.090.09-10.53%512,900
Sep 28, 20260.090.100.090.100.1011.76%280,000
Sep 25, 20260.090.090.090.090.09-5.56%2,300
Sep 24, 20260.090.090.090.090.09-120,000
Sep 23, 20260.090.090.090.090.09-81,900
Sep 22, 20260.090.090.090.090.09-17,800
Sep 21, 20260.090.090.090.090.09-307,700
Sep 18, 20260.100.100.090.090.09-5.26%200,500
Sep 17, 20260.100.100.100.100.10-260,200
Sep 15, 20260.100.100.100.100.10-135,300
Sep 14, 20260.100.100.100.100.10-5.00%834,900
Sep 11, 20260.090.100.090.100.1011.11%1,136,600
Sep 10, 20260.090.100.090.090.09-1,053,300
Sep 9, 20260.080.090.080.090.0912.50%1,254,500
Sep 8, 20260.080.090.080.080.08-424,300
Sep 7, 20260.070.080.070.080.0814.29%1,450,000
Sep 4, 20260.070.070.070.070.077.69%224,200
Sep 2, 20260.070.070.070.070.07-7.14%334,900
Sep 1, 20260.070.070.070.070.07-6.67%402,000
Aug 28, 20260.080.080.070.080.08-262,000
Aug 27, 20260.080.080.070.080.08-332,000
Aug 26, 20260.070.080.070.080.087.14%1,421,200
Aug 24, 20260.070.070.070.070.077.69%604,500
Aug 21, 20260.060.070.060.070.078.33%396,600
Aug 19, 20260.060.060.060.060.06-114,200
Aug 18, 20260.070.070.060.060.06-7.69%315,600