Ancom Nylex Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	0.89	0.90	0.89	0.89	0.89	-	806,500
Mar 25, 2026	0.91	0.91	0.89	0.89	0.89	-2.73%	2,304,000
Mar 24, 2026	0.90	0.92	0.89	0.92	0.91	1.67%	3,145,000
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	0.90	1.12%	1,936,800
Mar 13, 2026	0.87	0.90	0.87	0.90	0.89	1.13%	1,047,200
Mar 12, 2026	0.91	0.91	0.89	0.89	0.88	-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	0.89	-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	0.87	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	0.90	-	224,500
Feb 26, 2026	0.90	0.91	0.90	0.91	0.90	-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	0.89	-	363,100
Feb 23, 2026	0.90	0.90	0.89	0.90	0.89	-	558,400
Feb 20, 2026	0.90	0.90	0.89	0.90	0.89	-	1,090,500
Feb 19, 2026	0.92	0.92	0.90	0.90	0.89	-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	0.90	0.56%	337,000