Skip to main content
logo
Ancom Logistics Berhad (KLSE:ANCOMLB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
0.00 (0.00%)
At close: May 14, 2026

Ancom Logistics Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20260.070.070.070.070.07-319,600
May 13, 20260.070.070.070.070.07-434,700
May 12, 20260.070.070.070.070.077.69%1,583,900
May 11, 20260.070.070.070.070.07-7.14%2,000
May 8, 20260.070.070.070.070.07-30,000
May 7, 20260.070.070.070.070.07-10,000
May 6, 20260.070.070.070.070.07-114,200
May 5, 20260.070.070.070.070.07-240,500
May 4, 20260.070.070.070.070.07-6.67%1,299,800
Apr 30, 20260.070.080.070.080.08-165,600
Apr 29, 20260.080.080.080.080.08-41,600
Apr 28, 20260.080.080.080.080.08-133,200
Apr 27, 20260.080.080.080.080.08-18,400
Apr 24, 20260.080.080.080.080.08-5,400
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