Aneka Jaringan Holdings Berhad (KLSE:ANEKA)
Malaysia · Delayed Price · Currency is MYR 0.1150
+0.0050 (4.55%)
At close: Jul 14, 2026
KLSE:ANEKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 19,100 |
| Jul 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 64,900 |
| Jul 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 224,100 |
| Jul 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 442,000 |
| Jul 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 160,000 |
| Jun 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,000 |
| Jun 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 30,100 |
| Jun 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 55,000 |
| Jun 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 295,500 |
| Jun 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,266,000 |
| Jun 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 31,000 |
| Jun 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 3,022,900 |
| Jun 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 635,100 |
| Jun 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,505,400 |
| Jun 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 33,700 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 41,000 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 30,100 |
| Jun 3, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 93,400 |
| May 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,224,700 |
| May 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 290,000 |
| May 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,094,900 |
| May 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 1,501,000 |
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 20,100 |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 250,400 |
| May 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 139,100 |
| May 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 82,000 |
| May 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 22,000 |
| 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 |