Ancom Nylex Berhad (KLSE:ANCOMNY)
Malaysia · Delayed Price · Currency is MYR 0.9450
0.00 (0.00%)
At close: Oct 27, 2025
Ancom Nylex Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 768,400 |
| Oct 24, 2025 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | - | 2,322,800 |
| Oct 23, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.07% | 879,400 |
| Oct 22, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -0.53% | 1,483,700 |
| Oct 21, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.57% | 3,411,500 |
| Oct 17, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 457,900 |
| Oct 16, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 638,400 |
| Oct 15, 2025 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | - | 860,500 |
| Oct 14, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -1.55% | 618,200 |
| Oct 13, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | -0.51% | 262,700 |
| Oct 10, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.52% | 586,700 |
| Oct 9, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -1.02% | 1,201,600 |
| Oct 8, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.51% | 3,373,300 |
| Oct 7, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 0.52% | 739,100 |
| Oct 6, 2025 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | 6.01% | 1,220,400 |
| Oct 3, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | - | 6,053,500 |
| Oct 2, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | - | 2,469,600 |
| Oct 1, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -0.54% | 447,700 |
| Sep 30, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 0.55% | 2,759,500 |
| Sep 29, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 661,900 |
| Sep 26, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | -0.55% | 31,251,900 |
| Sep 25, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | - | 1,059,500 |
| Sep 24, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 0.55% | 1,344,700 |
| Sep 23, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | - | 2,591,800 |
| Sep 22, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | -0.55% | 1,669,800 |
| Sep 19, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.55% | 425,200 |
| Sep 18, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | - | 1,296,800 |
| Sep 17, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | -0.55% | 2,354,500 |
| Sep 12, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | - | 361,800 |
| Sep 11, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | - | 1,012,800 |
| Sep 10, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | 1.11% | 815,100 |
| 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 |