Ancom Nylex Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	0.86	0.88	0.86	0.88	0.88	1.16%	167,600
Aug 17, 2026	0.88	0.88	0.87	0.87	0.86	-0.57%	598,800
Aug 14, 2026	0.87	0.88	0.87	0.88	0.87	0.57%	362,200
Aug 13, 2026	0.88	0.88	0.87	0.87	0.86	-	407,299
Aug 12, 2026	0.87	0.87	0.87	0.87	0.86	-	232,800
Aug 11, 2026	0.88	0.88	0.87	0.87	0.86	-	165,400
Aug 10, 2026	0.87	0.87	0.86	0.87	0.86	0.58%	146,099
Aug 7, 2026	0.86	0.87	0.86	0.87	0.86	0.58%	959,899
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	0.86	-0.57%	1,254,800
Aug 4, 2026	0.87	0.88	0.87	0.88	0.87	-	490,400
Aug 3, 2026	0.88	0.88	0.87	0.88	0.87	-0.57%	694,400
Jul 31, 2026	0.88	0.88	0.87	0.88	0.87	0.57%	283,299
Jul 30, 2026	0.87	0.88	0.86	0.88	0.87	1.16%	291,899
Jul 29, 2026	0.86	0.87	0.86	0.87	0.86	1.17%	702,899
Jul 28, 2026	0.87	0.87	0.86	0.86	0.85	-1.16%	528,699
Jul 27, 2026	0.86	0.87	0.86	0.87	0.86	-	552,000
Jul 24, 2026	0.87	0.88	0.86	0.87	0.86	-0.57%	484,000
Jul 23, 2026	0.87	0.88	0.87	0.87	0.86	0.58%	525,200
Jul 22, 2026	0.87	0.88	0.87	0.87	0.86	-	784,499
Jul 21, 2026	0.88	0.88	0.87	0.87	0.86	-1.14%	961,299
Jul 20, 2026	0.87	0.88	0.87	0.88	0.87	0.57%	283,099
Jul 17, 2026	0.87	0.87	0.87	0.87	0.86	-	323,699
Jul 16, 2026	0.87	0.87	0.86	0.87	0.86	0.58%	317,099
Jul 15, 2026	0.87	0.87	0.86	0.87	0.86	-	175,000
Jul 14, 2026	0.86	0.87	0.86	0.87	0.86	0.58%	569,200
Jul 13, 2026	0.85	0.86	0.85	0.86	0.86	0.58%	785,899
Jul 10, 2026	0.85	0.86	0.85	0.86	0.85	0.59%	691,800
Jul 9, 2026	0.85	0.86	0.85	0.85	0.85	-0.58%	930,000