Ancom Nylex Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.90	0.92	0.90	0.92	0.92	0.55%	564,900
Feb 5, 2026	0.92	0.93	0.91	0.91	0.91	-1.62%	1,367,000
Feb 4, 2026	0.93	0.93	0.92	0.93	0.93	-0.54%	966,600
Feb 3, 2026	0.94	0.94	0.93	0.93	0.93	-	509,900
Jan 30, 2026	0.93	0.93	0.92	0.93	0.93	0.54%	330,800
Jan 29, 2026	0.93	0.93	0.92	0.93	0.93	-	150,200
Jan 28, 2026	0.92	0.93	0.91	0.93	0.93	-	706,100
Jan 27, 2026	0.94	0.94	0.92	0.93	0.93	-0.54%	2,183,700
Jan 26, 2026	0.93	0.93	0.93	0.93	0.93	0.54%	741,500
Jan 23, 2026	0.92	0.93	0.92	0.93	0.93	-	1,286,300
Jan 22, 2026	0.93	0.93	0.92	0.93	0.93	-	871,600
Jan 21, 2026	0.93	0.93	0.92	0.93	0.93	-0.54%	558,100
Jan 20, 2026	0.93	0.93	0.92	0.93	0.93	-0.53%	747,700
Jan 19, 2026	0.92	0.94	0.92	0.94	0.94	0.54%	501,200
Jan 16, 2026	0.95	0.95	0.93	0.93	0.93	-2.11%	427,800
Jan 15, 2026	0.94	0.95	0.94	0.95	0.95	1.06%	357,800
Jan 14, 2026	0.93	0.94	0.92	0.94	0.94	1.62%	333,500
Jan 13, 2026	0.92	0.93	0.92	0.93	0.93	1.09%	383,500
Jan 12, 2026	0.92	0.92	0.91	0.92	0.92	-	211,800
Jan 9, 2026	0.90	0.92	0.90	0.92	0.92	1.67%	386,000
Jan 8, 2026	0.90	0.91	0.89	0.90	0.90	-	1,464,500
Jan 7, 2026	0.89	0.90	0.89	0.90	0.90	0.56%	1,181,400
Jan 6, 2026	0.89	0.90	0.89	0.90	0.90	-	3,824,500
Jan 5, 2026	0.89	0.90	0.89	0.90	0.90	-	4,576,400
Jan 2, 2026	0.88	0.90	0.88	0.90	0.90	1.70%	734,700
Dec 31, 2025	0.88	0.88	0.88	0.88	0.88	-	269,800
Dec 30, 2025	0.90	0.90	0.88	0.88	0.88	-1.68%	2,084,200
Dec 29, 2025	0.90	0.90	0.89	0.90	0.90	-	278,300
Dec 26, 2025	0.90	0.90	0.89	0.90	0.90	-	572,700
Dec 24, 2025	0.90	0.91	0.90	0.90	0.90	-0.56%	2,011,500
Dec 23, 2025	0.90	0.91	0.90	0.90	0.90	-	644,000
Dec 22, 2025	0.90	0.91	0.90	0.90	0.90	-0.55%	1,460,300
Dec 19, 2025	0.91	0.91	0.90	0.91	0.91	-	2,010,800
Dec 18, 2025	0.90	0.91	0.90	0.91	0.91	-	1,011,100
Dec 17, 2025	0.89	0.91	0.89	0.91	0.91	1.69%	1,672,100
Dec 16, 2025	0.90	0.91	0.89	0.89	0.89	-1.11%	1,318,700
Dec 15, 2025	0.92	0.92	0.90	0.90	0.90	-1.64%	1,809,000
Dec 12, 2025	0.90	0.92	0.90	0.92	0.92	2.23%	659,600
Dec 11, 2025	0.90	0.90	0.90	0.90	0.90	-0.56%	1,053,300
Dec 10, 2025	0.92	0.92	0.90	0.90	0.90	-1.64%	1,420,900
Dec 9, 2025	0.91	0.92	0.91	0.92	0.92	1.10%	182,300
Dec 8, 2025	0.90	0.91	0.89	0.91	0.91	1.12%	932,200
Dec 5, 2025	0.90	0.90	0.90	0.90	0.90	-1.10%	837,800
Dec 4, 2025	0.90	0.91	0.89	0.91	0.91	0.56%	3,413,900
Dec 3, 2025	0.91	0.91	0.90	0.90	0.90	-1.64%	1,791,400
Dec 2, 2025	0.91	0.92	0.90	0.92	0.92	0.55%	1,588,000
Dec 1, 2025	0.91	0.92	0.91	0.91	0.91	-0.55%	1,145,200
Nov 28, 2025	0.92	0.92	0.91	0.92	0.92	-0.54%	811,800
Nov 27, 2025	0.92	0.92	0.92	0.92	0.92	-	145,400
Nov 26, 2025	0.92	0.92	0.92	0.92	0.92	-	224,600