Ancom Nylex Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.90	0.90	0.90	0.90	0.90	-	2,147,100
Sep 8, 2025	0.90	0.91	0.89	0.90	0.90	-1.10%	4,104,200
Sep 4, 2025	0.90	0.91	0.89	0.91	0.91	1.11%	3,909,300
Sep 3, 2025	0.90	0.91	0.89	0.90	0.90	0.56%	942,300
Sep 2, 2025	0.91	0.91	0.89	0.90	0.90	-1.65%	3,129,800
Aug 29, 2025	0.90	0.91	0.90	0.91	0.91	1.11%	965,400
Aug 28, 2025	0.91	0.91	0.90	0.90	0.90	-0.55%	850,800
Aug 27, 2025	0.91	0.91	0.91	0.91	0.91	-0.55%	730,600
Aug 26, 2025	0.91	0.91	0.91	0.91	0.91	-	210,000
Aug 25, 2025	0.91	0.91	0.91	0.91	0.91	-	516,900
Aug 22, 2025	0.91	0.92	0.91	0.91	0.91	-0.55%	723,000
Aug 21, 2025	0.91	0.92	0.91	0.92	0.92	-	126,800
Aug 20, 2025	0.90	0.92	0.90	0.92	0.92	1.10%	1,439,100
Aug 19, 2025	0.91	0.92	0.91	0.91	0.91	-0.55%	1,414,300
Aug 18, 2025	0.91	0.92	0.91	0.91	0.91	-0.55%	1,212,700
Aug 15, 2025	0.92	0.92	0.91	0.92	0.92	0.55%	2,267,900
Aug 14, 2025	0.91	0.91	0.91	0.91	0.91	-0.55%	3,298,200
Aug 13, 2025	0.91	0.92	0.90	0.92	0.92	-	2,976,900
Aug 12, 2025	0.91	0.92	0.91	0.92	0.92	-	1,147,500
Aug 11, 2025	0.92	0.92	0.91	0.92	0.92	-1.08%	2,384,400
Aug 8, 2025	0.93	0.93	0.91	0.93	0.93	-0.54%	2,046,200
Aug 7, 2025	0.93	0.93	0.92	0.93	0.93	-	551,800
Aug 6, 2025	0.92	0.93	0.91	0.93	0.93	0.54%	339,800
Aug 5, 2025	0.93	0.93	0.92	0.93	0.92	-0.54%	1,180,700
Aug 4, 2025	0.93	0.94	0.92	0.93	0.92	-	637,100
Aug 1, 2025	0.92	0.93	0.92	0.93	0.92	-	459,000
Jul 31, 2025	0.91	0.93	0.91	0.93	0.92	1.09%	525,000
Jul 30, 2025	0.92	0.92	0.91	0.92	0.91	-	599,300
Jul 29, 2025	0.92	0.93	0.92	0.92	0.91	-0.54%	440,100
Jul 28, 2025	0.92	0.93	0.92	0.93	0.92	-	244,100
Jul 25, 2025	0.92	0.93	0.92	0.93	0.92	-	268,700
Jul 24, 2025	0.93	0.93	0.92	0.93	0.92	-	68,000
Jul 23, 2025	0.92	0.93	0.92	0.93	0.92	-	38,100
Jul 22, 2025	0.92	0.93	0.91	0.93	0.92	1.09%	331,200
Jul 21, 2025	0.92	0.93	0.91	0.92	0.91	-1.08%	1,562,600
Jul 18, 2025	0.92	0.93	0.92	0.93	0.92	-	1,598,100
Jul 17, 2025	0.92	0.93	0.91	0.93	0.92	0.54%	764,500
Jul 16, 2025	0.92	0.92	0.91	0.92	0.91	-0.54%	1,103,300
Jul 15, 2025	0.93	0.94	0.91	0.93	0.92	-0.54%	986,000
Jul 14, 2025	0.94	0.94	0.93	0.93	0.92	-0.53%	335,100
Jul 11, 2025	0.94	0.95	0.93	0.94	0.92	-1.58%	866,800
Jul 10, 2025	0.95	0.95	0.94	0.95	0.94	-	396,000
Jul 9, 2025	0.93	0.95	0.93	0.95	0.94	1.06%	252,500
Jul 8, 2025	0.94	0.95	0.93	0.94	0.93	0.53%	241,500
Jul 7, 2025	0.94	0.94	0.93	0.94	0.92	-0.53%	190,500
Jul 4, 2025	0.93	0.94	0.93	0.94	0.93	0.53%	707,100
Jul 3, 2025	0.93	0.94	0.93	0.94	0.92	1.08%	568,200
Jul 2, 2025	0.92	0.93	0.92	0.93	0.92	0.54%	200,000
Jul 1, 2025	0.92	0.92	0.92	0.92	0.91	-	30,440,100
Jun 30, 2025	0.92	0.92	0.91	0.92	0.91	0.55%	452,900