Ancom Nylex Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.90	0.91	0.90	0.90	0.90	-1.10%	1,732,700
Mar 18, 2026	0.92	0.92	0.91	0.91	0.91	-1.09%	232,100
Mar 17, 2026	0.90	0.92	0.90	0.92	0.92	1.66%	550,000
Mar 16, 2026	0.89	0.91	0.88	0.91	0.91	1.12%	1,936,800
Mar 13, 2026	0.87	0.90	0.87	0.90	0.90	1.13%	1,047,200
Mar 12, 2026	0.91	0.91	0.89	0.89	0.89	-3.80%	1,409,200
Mar 11, 2026	0.90	0.92	0.88	0.92	0.92	2.79%	2,140,800
Mar 10, 2026	0.90	0.90	0.89	0.90	0.90	-0.56%	700,900
Mar 9, 2026	0.92	0.92	0.89	0.90	0.90	-1.10%	1,472,900
Mar 6, 2026	0.90	0.91	0.88	0.91	0.91	1.11%	1,209,200
Mar 5, 2026	0.87	0.90	0.85	0.90	0.90	2.86%	1,716,600
Mar 4, 2026	0.85	0.88	0.84	0.88	0.88	1.74%	2,536,800
Mar 3, 2026	0.88	0.88	0.85	0.86	0.86	-2.27%	2,611,500
Mar 2, 2026	0.89	0.90	0.85	0.88	0.88	-2.76%	2,059,700
Feb 27, 2026	0.90	0.92	0.90	0.91	0.91	-	224,500
Feb 26, 2026	0.90	0.91	0.90	0.91	0.91	-0.55%	263,000
Feb 25, 2026	0.90	0.91	0.89	0.91	0.91	1.68%	858,600
Feb 24, 2026	0.90	0.90	0.89	0.90	0.90	-	363,100
Feb 23, 2026	0.90	0.90	0.89	0.90	0.90	-	558,400
Feb 20, 2026	0.90	0.90	0.89	0.90	0.90	-	1,090,500
Feb 19, 2026	0.92	0.92	0.90	0.90	0.90	-2.72%	1,517,700
Feb 16, 2026	0.91	0.92	0.90	0.92	0.92	1.66%	517,200
Feb 13, 2026	0.90	0.91	0.90	0.91	0.91	0.56%	337,000
Feb 12, 2026	0.91	0.91	0.90	0.90	0.90	-0.55%	1,390,500
Feb 11, 2026	0.90	0.91	0.90	0.91	0.91	0.56%	1,094,600
Feb 10, 2026	0.90	0.90	0.90	0.90	0.90	-	194,800
Feb 9, 2026	0.91	0.91	0.90	0.90	0.90	-1.64%	2,490,700
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