Ancom Nylex Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	0.93	0.93	0.92	0.92	0.92	-0.54%	444,800
Nov 24, 2025	0.92	0.93	0.92	0.93	0.93	1.09%	279,100
Nov 21, 2025	0.92	0.93	0.92	0.92	0.92	-0.54%	703,400
Nov 20, 2025	0.92	0.93	0.92	0.92	0.92	-	917,300
Nov 19, 2025	0.91	0.93	0.91	0.92	0.92	0.55%	535,600
Nov 18, 2025	0.93	0.93	0.92	0.92	0.92	-1.08%	1,793,300
Nov 17, 2025	0.93	0.93	0.92	0.93	0.93	-0.54%	639,500
Nov 14, 2025	0.93	0.94	0.93	0.93	0.93	-	526,400
Nov 13, 2025	0.92	0.93	0.92	0.93	0.93	0.54%	461,800
Nov 12, 2025	0.93	0.94	0.92	0.93	0.93	-0.54%	808,800
Nov 11, 2025	0.92	0.94	0.92	0.93	0.93	-	688,800
Nov 10, 2025	0.92	0.93	0.92	0.93	0.93	0.54%	1,091,000
Nov 7, 2025	0.92	0.93	0.92	0.93	0.93	-0.54%	841,800
Nov 6, 2025	0.92	0.94	0.91	0.93	0.93	1.09%	2,546,100