Ancom Nylex Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.81	0.81	0.80	0.81	0.81	-	7,838,700
Oct 29, 2026	0.80	0.81	0.80	0.81	0.81	-	2,440,100
Oct 28, 2026	0.80	0.81	0.80	0.81	0.81	0.63%	1,732,100
Oct 27, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	2,234,600
Oct 26, 2026	0.82	0.82	0.81	0.81	0.81	-0.61%	1,550,600
Oct 23, 2026	0.82	0.83	0.81	0.82	0.82	-	2,376,300
Oct 22, 2026	0.82	0.82	0.81	0.82	0.82	-	12,841,800
Oct 21, 2026	0.82	0.82	0.81	0.82	0.82	-	1,913,000
Oct 20, 2026	0.82	0.82	0.81	0.82	0.82	-	1,532,900
Oct 19, 2026	0.82	0.82	0.81	0.82	0.82	-	3,197,000
Oct 16, 2026	0.83	0.83	0.82	0.82	0.82	-1.81%	3,876,700
Oct 15, 2026	0.84	0.84	0.83	0.83	0.83	-2.35%	2,340,100
Oct 14, 2026	0.83	0.85	0.83	0.85	0.85	2.41%	1,980,200
Oct 13, 2026	0.83	0.83	0.83	0.83	0.83	-	12,145,800
Oct 12, 2026	0.84	0.85	0.83	0.83	0.83	-1.19%	1,925,100
Oct 9, 2026	0.86	0.86	0.84	0.84	0.84	-1.75%	638,500
Oct 8, 2026	0.86	0.86	0.86	0.86	0.86	-	19,400
Oct 7, 2026	0.86	0.87	0.86	0.86	0.86	-0.58%	444,600
Oct 6, 2026	0.85	0.87	0.85	0.86	0.86	0.58%	653,900
Oct 5, 2026	0.86	0.86	0.86	0.86	0.86	-	313,400
Oct 2, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	565,500
Oct 1, 2026	0.85	0.85	0.85	0.85	0.85	-0.59%	289,000
Sep 30, 2026	0.86	0.87	0.85	0.85	0.85	-1.16%	1,360,400
Sep 29, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	1,363,900
Sep 28, 2026	0.87	0.87	0.86	0.87	0.87	0.58%	318,900
Sep 25, 2026	0.86	0.87	0.86	0.87	0.87	-	785,300
Sep 24, 2026	0.87	0.87	0.86	0.87	0.87	-0.57%	1,194,100
Sep 23, 2026	0.87	0.87	0.86	0.87	0.87	-	1,144,200
Sep 22, 2026	0.87	0.87	0.87	0.87	0.87	-	887,400
Sep 21, 2026	0.87	0.87	0.86	0.87	0.87	0.58%	1,220,200
Sep 18, 2026	0.86	0.87	0.85	0.87	0.87	1.17%	599,700
Sep 17, 2026	0.86	0.86	0.85	0.86	0.86	-0.58%	683,900
Sep 15, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	431,200
Sep 14, 2026	0.87	0.87	0.85	0.85	0.85	-2.30%	952,800
Sep 11, 2026	0.87	0.88	0.87	0.87	0.87	-0.57%	491,000
Sep 10, 2026	0.87	0.88	0.87	0.88	0.88	0.57%	343,000
Sep 9, 2026	0.88	0.88	0.87	0.87	0.87	-0.57%	883,200
Sep 8, 2026	0.87	0.88	0.87	0.88	0.88	1.16%	447,400
Sep 7, 2026	0.87	0.87	0.86	0.87	0.87	-0.57%	1,175,300
Sep 4, 2026	0.87	0.88	0.87	0.87	0.87	-0.57%	1,101,700
Sep 3, 2026	0.88	0.88	0.87	0.88	0.88	-	685,200
Sep 2, 2026	0.88	0.88	0.87	0.88	0.88	-	571,900
Sep 1, 2026	0.89	0.89	0.87	0.88	0.88	-1.13%	1,047,600
Aug 28, 2026	0.88	0.89	0.87	0.89	0.89	1.14%	305,400
Aug 27, 2026	0.88	0.88	0.87	0.88	0.88	-	1,046,500
Aug 26, 2026	0.88	0.89	0.87	0.88	0.88	-0.57%	1,005,700
Aug 24, 2026	0.88	0.88	0.88	0.88	0.88	-	161,400
Aug 21, 2026	0.88	0.88	0.87	0.88	0.88	-	243,100
Aug 20, 2026	0.87	0.88	0.87	0.88	0.88	0.57%	238,800
Aug 19, 2026	0.88	0.88	0.87	0.88	0.88	-	279,300