Aneka Jaringan Holdings Berhad (KLSE:ANEKA)
Malaysia · Delayed Price · Currency is MYR 0.1150
0.00 (0.00%)
At close: May 13, 2026
KLSE:ANEKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 131,100 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 160,400 |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 191,700 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 200,200 |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 35,000 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 94,000 |
| May 6, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 1,003,400 |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 127,900 |
| May 4, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 1,482,600 |
| Apr 30, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 5,913,000 |
| Apr 29, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 6,071,700 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 2,273,400 |
| Apr 27, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 95,500 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 354,700 |
| Apr 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 705,100 |
| Apr 22, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 146,300 |
| Apr 21, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -4.00% | 3,483,000 |
| Apr 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 2,979,100 |
| Apr 17, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 8.00% | 2,036,100 |
| Apr 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 732,600 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 680,200 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 200,100 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6,000 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 35,900 |
| Apr 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 204,100 |
| Apr 7, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 151,000 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 93,700 |
| Apr 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 492,800 |
| Apr 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 445,400 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 8,000 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 421,200 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 498,200 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 173,000 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 66,000 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 51,700 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 151,000 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 150,000 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 288,300 |
| Mar 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 64,200 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,000 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 458,500 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 216,700 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -8.00% | 838,900 |
| Mar 6, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 778,200 |
| Mar 5, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 128,300 |
| Mar 4, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 316,100 |
| Mar 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 94,400 |
| Mar 2, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 465,500 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 76,600 |
| Feb 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 228,000 |