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 22, 2026

Ancom Logistics Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 17, 20260.070.070.070.070.07-7.14%318,700
Aug 14, 20260.060.070.060.070.0716.67%978,200
Aug 13, 20260.060.070.060.060.069.09%3,746,600
Aug 12, 20260.060.060.050.060.06-41,300
Aug 11, 20260.060.060.050.060.06-257,300
Aug 10, 20260.060.060.060.060.06-62,100
Aug 7, 20260.060.060.060.060.06-1,200
Aug 6, 20260.060.060.060.060.06-8.33%201,200
Aug 5, 20260.060.060.060.060.069.09%25,000
Aug 4, 20260.060.060.060.060.06-8.33%157,800
Aug 3, 20260.060.060.060.060.069.09%161,000
Jul 31, 20260.060.060.060.060.0610.00%151,000
Jul 30, 20260.060.060.050.050.05-9.09%264,800
Jul 28, 20260.060.060.060.060.06-31,100
Jul 27, 20260.060.060.060.060.06-156,700
Jul 24, 20260.060.060.060.060.06-32,500
Jul 23, 20260.060.060.060.060.06-8.33%567,000
Jul 22, 20260.060.060.060.060.069.09%320,600
Jul 21, 20260.060.060.060.060.06-49,500
Jul 20, 20260.060.060.060.060.06-8.33%144,500
Jul 17, 20260.060.060.060.060.06-10,000
Jul 16, 20260.070.070.060.060.06-59,800
Jul 15, 20260.060.060.060.060.06-140,000
Jul 14, 20260.060.070.060.060.06-286,800
Jul 13, 20260.060.060.060.060.06-7.69%230,900
Jul 10, 20260.070.070.070.070.07-152,400
Jul 9, 20260.060.070.060.070.078.33%3,481,900
Jul 8, 20260.060.060.060.060.06-59,200
Jul 7, 20260.060.060.060.060.06-137,700