Ancom Nylex Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.88	0.88	0.87	0.87	0.87	-	165,400
Aug 10, 2026	0.87	0.87	0.86	0.87	0.87	0.58%	146,100
Aug 7, 2026	0.86	0.87	0.86	0.87	0.87	0.58%	959,900
Aug 6, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	747,600
Aug 5, 2026	0.88	0.88	0.86	0.87	0.87	-0.57%	1,254,800
Aug 4, 2026	0.87	0.88	0.87	0.88	0.88	-	490,400
Aug 3, 2026	0.88	0.88	0.87	0.88	0.88	-0.57%	694,400
Jul 31, 2026	0.88	0.88	0.87	0.88	0.88	0.57%	283,300
Jul 30, 2026	0.87	0.88	0.86	0.88	0.88	1.16%	291,900
Jul 29, 2026	0.86	0.87	0.86	0.87	0.87	1.17%	702,900
Jul 28, 2026	0.87	0.87	0.86	0.86	0.86	-1.16%	528,700
Jul 27, 2026	0.86	0.87	0.86	0.87	0.87	-	552,000
Jul 24, 2026	0.87	0.88	0.86	0.87	0.87	-0.57%	484,000
Jul 23, 2026	0.87	0.88	0.87	0.87	0.87	0.58%	525,200
Jul 22, 2026	0.87	0.88	0.87	0.87	0.87	-	784,500
Jul 21, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	961,300
Jul 20, 2026	0.87	0.88	0.87	0.88	0.88	0.57%	283,100
Jul 17, 2026	0.87	0.87	0.87	0.87	0.87	-	323,700
Jul 16, 2026	0.87	0.87	0.86	0.87	0.87	0.58%	317,100
Jul 15, 2026	0.87	0.87	0.86	0.87	0.87	-	175,000
Jul 14, 2026	0.86	0.87	0.86	0.87	0.87	0.58%	569,200
Jul 13, 2026	0.85	0.86	0.85	0.86	0.86	0.58%	785,900
Jul 10, 2026	0.85	0.86	0.85	0.86	0.86	0.59%	691,800
Jul 9, 2026	0.85	0.86	0.85	0.85	0.85	-0.58%	930,000
Jul 8, 2026	0.85	0.86	0.85	0.86	0.86	0.59%	813,000
Jul 7, 2026	0.85	0.86	0.85	0.85	0.85	-	952,200
Jul 6, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	614,400
Jul 3, 2026	0.83	0.85	0.83	0.84	0.84	1.20%	581,300
Jul 2, 2026	0.83	0.83	0.83	0.83	0.83	-	1,176,800
Jul 1, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	773,700
Jun 30, 2026	0.84	0.84	0.81	0.82	0.82	-2.38%	2,381,800
Jun 29, 2026	0.86	0.86	0.84	0.84	0.84	-2.33%	2,511,300
Jun 26, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	641,900
Jun 25, 2026	0.87	0.88	0.87	0.87	0.87	-0.57%	886,900
Jun 24, 2026	0.87	0.88	0.87	0.88	0.88	-	199,900
Jun 23, 2026	0.88	0.88	0.87	0.88	0.88	-0.57%	1,000,500
Jun 22, 2026	0.88	0.88	0.87	0.88	0.88	0.57%	411,000
Jun 19, 2026	0.88	0.88	0.87	0.88	0.88	-	608,500
Jun 18, 2026	0.88	0.88	0.87	0.88	0.88	-	506,600
Jun 16, 2026	0.87	0.88	0.87	0.88	0.88	-	552,400
Jun 15, 2026	0.87	0.88	0.87	0.88	0.88	-	457,300
Jun 12, 2026	0.88	0.88	0.87	0.88	0.88	-	633,200
Jun 11, 2026	0.87	0.88	0.87	0.88	0.88	0.57%	2,724,800
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