Ancom Nylex Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.88	0.89	0.87	0.87	0.87	-1.14%	945,500
Jun 9, 2026	0.87	0.88	0.87	0.88	0.88	0.57%	821,200
Jun 8, 2026	0.89	0.89	0.88	0.88	0.88	-1.13%	1,969,200
Jun 5, 2026	0.88	0.89	0.88	0.89	0.89	-	1,126,900
Jun 4, 2026	0.88	0.89	0.88	0.89	0.89	0.57%	938,900
Jun 3, 2026	0.88	0.89	0.88	0.88	0.88	-	1,644,900
May 29, 2026	0.88	0.88	0.88	0.88	0.88	0.57%	1,032,800
May 28, 2026	0.88	0.88	0.87	0.88	0.88	-0.57%	148,200
May 26, 2026	0.89	0.89	0.88	0.88	0.88	-0.56%	1,585,000
May 25, 2026	0.88	0.89	0.87	0.89	0.89	0.57%	2,608,700
May 22, 2026	0.88	0.89	0.88	0.88	0.88	0.57%	1,895,000
May 21, 2026	0.88	0.88	0.88	0.88	0.88	-	424,300
May 20, 2026	0.87	0.89	0.87	0.88	0.88	0.57%	792,500
May 19, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	197,400
May 18, 2026	0.89	0.89	0.88	0.88	0.88	-0.56%	1,605,200
May 15, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	449,500
May 14, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	1,320,900
May 13, 2026	0.91	0.91	0.90	0.90	0.90	-	879,200
May 12, 2026	0.91	0.91	0.89	0.90	0.90	-	1,655,800
May 11, 2026	0.91	0.91	0.90	0.90	0.90	-	517,000
May 8, 2026	0.90	0.91	0.89	0.90	0.90	-	618,000
May 7, 2026	0.89	0.90	0.89	0.90	0.90	0.56%	598,100
May 6, 2026	0.90	0.90	0.89	0.90	0.90	-	828,800
May 5, 2026	0.90	0.91	0.89	0.90	0.90	-	676,500
May 4, 2026	0.90	0.90	0.88	0.90	0.90	-	1,838,900
Apr 30, 2026	0.88	0.90	0.87	0.90	0.90	1.70%	1,103,400
Apr 29, 2026	0.89	0.89	0.88	0.88	0.88	-	185,000
Apr 28, 2026	0.88	0.89	0.88	0.88	0.88	-1.12%	254,400
Apr 27, 2026	0.88	0.90	0.88	0.89	0.89	1.14%	20,547,900
Apr 24, 2026	0.87	0.88	0.87	0.88	0.88	1.73%	605,100
Apr 23, 2026	0.84	0.87	0.84	0.87	0.86	2.98%	1,674,200
Apr 22, 2026	0.87	0.87	0.84	0.84	0.84	-3.45%	4,683,500
Apr 21, 2026	0.88	0.88	0.85	0.87	0.87	-1.14%	3,542,700
Apr 20, 2026	0.88	0.89	0.88	0.88	0.88	-	746,000
Apr 17, 2026	0.88	0.89	0.88	0.88	0.88	0.57%	671,000
Apr 16, 2026	0.88	0.89	0.88	0.88	0.87	-0.57%	792,700
Apr 15, 2026	0.89	0.89	0.88	0.88	0.88	-0.56%	1,488,100
Apr 14, 2026	0.90	0.90	0.89	0.89	0.88	-1.12%	1,470,700
Apr 13, 2026	0.91	0.92	0.90	0.90	0.89	-1.65%	1,732,000
Apr 10, 2026	0.89	0.91	0.89	0.91	0.91	2.25%	2,582,900
Apr 9, 2026	0.89	0.89	0.89	0.89	0.89	-	1,655,200
Apr 8, 2026	0.89	0.90	0.89	0.89	0.89	-	732,400
Apr 7, 2026	0.91	0.92	0.89	0.89	0.89	-3.26%	3,055,100
Apr 6, 2026	0.90	0.92	0.89	0.92	0.92	1.66%	3,647,500
Apr 3, 2026	0.91	0.92	0.90	0.91	0.90	0.56%	1,306,500
Apr 2, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	329,700
Apr 1, 2026	0.91	0.92	0.91	0.91	0.91	-0.55%	578,300
Mar 31, 2026	0.92	0.92	0.91	0.92	0.91	-	933,700
Mar 30, 2026	0.90	0.92	0.90	0.92	0.91	0.55%	1,302,600
Mar 27, 2026	0.90	0.91	0.89	0.91	0.91	2.25%	1,110,300