Ancom Nylex Berhad (4758.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:56PM MYT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 3,057,300 |
| 02 May 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 995,500 |
| 30 Apr 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 2,694,800 |
| 29 Apr 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 2,127,800 |
| 26 Apr 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 4,427,700 |
| 25 Apr 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 3,233,000 |
| 24 Apr 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 1,122,600 |
| 23 Apr 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 1,381,300 |
| 22 Apr 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 3,781,600 |
| 19 Apr 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 3,194,100 |
| 18 Apr 2024 | 1.0200 | 1.1100 | 1.0200 | 1.0600 | 1.0600 | 5,983,400 |
| 17 Apr 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 2,140,800 |
| 16 Apr 2024 | 0.9900 | 0.9900 | 0.9650 | 0.9900 | 0.9900 | 2,061,400 |
| 15 Apr 2024 | 0.9850 | 0.9950 | 0.9750 | 0.9850 | 0.9850 | 1,978,100 |
| 12 Apr 2024 | 0.9800 | 0.9900 | 0.9650 | 0.9800 | 0.9800 | 3,581,600 |
| 09 Apr 2024 | 0.9800 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 1,576,100 |
| 08 Apr 2024 | 0.9800 | 0.9900 | 0.9750 | 0.9800 | 0.9800 | 1,827,100 |
| 05 Apr 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9800 | 0.9800 | 7,421,300 |
| 04 Apr 2024 | 1.0000 | 1.0000 | 0.9950 | 1.0000 | 1.0000 | 1,581,300 |
| 03 Apr 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 1,881,200 |
| 02 Apr 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 1,174,200 |
| 01 Apr 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 1,409,900 |
| 29 Mar 2024 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 3,416,200 |
| 27 Mar 2024 | 1.0100 | 1.0100 | 0.9950 | 1.0000 | 1.0000 | 1,860,500 |
| 26 Mar 2024 | 1.0100 | 1.0100 | 0.9950 | 1.0100 | 1.0100 | 1,679,900 |
| 25 Mar 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 1,337,000 |
| 22 Mar 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 840,400 |
| 21 Mar 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 737,000 |
| 20 Mar 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 3,550,300 |
| 19 Mar 2024 | 1.0100 | 1.0200 | 0.9950 | 1.0100 | 1.0100 | 5,306,600 |
| 18 Mar 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 1,375,700 |
| 15 Mar 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 1,916,100 |
| 14 Mar 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 595,600 |
| 13 Mar 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 606,400 |
| 12 Mar 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 1,084,000 |
| 11 Mar 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 3,478,500 |
| 08 Mar 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 5,291,100 |
| 07 Mar 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 737,700 |
| 06 Mar 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 2,463,800 |
| 05 Mar 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 800,800 |
| 04 Mar 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 2,106,200 |
| 01 Mar 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 1,661,100 |
| 29 Feb 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 473,700 |
| 28 Feb 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 776,700 |
| 27 Feb 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 821,600 |
| 26 Feb 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 754,900 |
| 23 Feb 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 529,400 |
| 22 Feb 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 602,600 |
| 21 Feb 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 217,600 |
| 20 Feb 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 615,500 |
| 19 Feb 2024 | 1.0700 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 886,300 |
| 16 Feb 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 879,800 |
| 15 Feb 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 775,800 |
| 15 Feb 2024 | 101:100 Stock split | |||||
| 14 Feb 2024 | 1.0594 | 1.0693 | 1.0495 | 1.0594 | 1.0594 | 464,095 |
| 13 Feb 2024 | 1.0693 | 1.0891 | 1.0495 | 1.0594 | 1.0594 | 907,687 |
| 09 Feb 2024 | 1.0693 | 1.0792 | 1.0594 | 1.0693 | 1.0693 | 781,538 |
| 08 Feb 2024 | 1.0693 | 1.0792 | 1.0594 | 1.0693 | 1.0693 | 728,109 |
| 07 Feb 2024 | 1.0594 | 1.0792 | 1.0594 | 1.0693 | 1.0693 | 389,961 |
| 06 Feb 2024 | 1.0594 | 1.0693 | 1.0594 | 1.0693 | 1.0693 | 561,358 |
| 05 Feb 2024 | 1.0693 | 1.0693 | 1.0594 | 1.0693 | 1.0693 | 864,661 |
| 02 Feb 2024 | 1.0693 | 1.0792 | 1.0693 | 1.0792 | 1.0792 | 222,503 |
| 31 Jan 2024 | 1.0891 | 1.0891 | 1.0594 | 1.0792 | 1.0792 | 1,158,874 |
| 30 Jan 2024 | 1.0891 | 1.1089 | 1.0792 | 1.0891 | 1.0891 | 1,499,648 |
| 29 Jan 2024 | 1.0891 | 1.0990 | 1.0693 | 1.0891 | 1.0891 | 693,264 |
| 26 Jan 2024 | 1.0792 | 1.0891 | 1.0693 | 1.0891 | 1.0891 | 1,891,528 |
| 24 Jan 2024 | 1.0693 | 1.0792 | 1.0594 | 1.0693 | 1.0693 | 2,483,792 |
| 23 Jan 2024 | 1.0792 | 1.0792 | 1.0495 | 1.0594 | 1.0594 | 2,457,936 |
| 22 Jan 2024 | 1.0891 | 1.0891 | 1.0693 | 1.0891 | 1.0891 | 1,413,192 |
| 19 Jan 2024 | 1.0792 | 1.0891 | 1.0594 | 1.0792 | 1.0792 | 725,483 |
| 18 Jan 2024 | 1.0891 | 1.0891 | 1.0495 | 1.0792 | 1.0792 | 2,603,477 |
| 17 Jan 2024 | 1.1089 | 1.1089 | 1.0693 | 1.0792 | 1.0792 | 2,391,478 |
| 16 Jan 2024 | 1.1188 | 1.1287 | 1.0990 | 1.1089 | 1.1089 | 813,858 |
| 15 Jan 2024 | 1.1188 | 1.1287 | 1.1089 | 1.1188 | 1.1188 | 821,332 |
| 12 Jan 2024 | 1.0990 | 1.1188 | 1.0891 | 1.1188 | 1.1188 | 2,116,758 |
| 11 Jan 2024 | 1.0990 | 1.0990 | 1.0792 | 1.0990 | 1.0990 | 1,761,440 |
| 10 Jan 2024 | 1.0990 | 1.0990 | 1.0792 | 1.0990 | 1.0990 | 497,425 |
| 09 Jan 2024 | 1.0792 | 1.0990 | 1.0792 | 1.0891 | 1.0891 | 484,598 |
| 08 Jan 2024 | 1.1089 | 1.1188 | 1.0693 | 1.0792 | 1.0792 | 2,902,942 |
| 05 Jan 2024 | 1.1089 | 1.1188 | 1.0891 | 1.1089 | 1.1089 | 1,499,951 |
| 04 Jan 2024 | 1.1089 | 1.1188 | 1.1089 | 1.1188 | 1.1188 | 739,724 |
| 03 Jan 2024 | 1.1188 | 1.1188 | 1.0990 | 1.1089 | 1.1089 | 927,382 |
| 02 Jan 2024 | 1.1188 | 1.1188 | 1.0990 | 1.1188 | 1.1188 | 390,264 |
| 29 Dec 2023 | 1.1089 | 1.1188 | 1.1089 | 1.1188 | 1.1188 | 238,461 |
| 28 Dec 2023 | 1.1188 | 1.1188 | 1.1089 | 1.1188 | 1.1188 | 188,971 |
| 27 Dec 2023 | 1.1188 | 1.1287 | 1.1188 | 1.1188 | 1.1188 | 1,685,892 |
| 26 Dec 2023 | 1.1386 | 1.1386 | 1.1188 | 1.1287 | 1.1287 | 487,022 |
| 22 Dec 2023 | 1.1386 | 1.1386 | 1.1287 | 1.1386 | 1.1386 | 436,219 |
| 21 Dec 2023 | 1.1386 | 1.1386 | 1.1287 | 1.1386 | 1.1386 | 353,298 |
| 20 Dec 2023 | 1.1386 | 1.1386 | 1.1188 | 1.1386 | 1.1386 | 479,750 |
| 19 Dec 2023 | 1.1287 | 1.1485 | 1.1287 | 1.1287 | 1.1287 | 2,515,304 |
| 18 Dec 2023 | 1.1287 | 1.1287 | 1.1188 | 1.1287 | 1.1287 | 344,915 |
| 15 Dec 2023 | 1.1188 | 1.1287 | 1.1089 | 1.1287 | 1.1287 | 493,890 |
| 14 Dec 2023 | 1.1287 | 1.1287 | 1.1089 | 1.1188 | 1.1188 | 256,540 |
| 13 Dec 2023 | 1.1287 | 1.1287 | 1.1188 | 1.1287 | 1.1287 | 203,212 |
| 12 Dec 2023 | 1.1188 | 1.1386 | 1.1089 | 1.1287 | 1.1287 | 863,651 |
| 11 Dec 2023 | 1.1089 | 1.1188 | 1.0891 | 1.1188 | 1.1188 | 1,321,787 |
| 08 Dec 2023 | 1.1089 | 1.1188 | 1.0792 | 1.1188 | 1.1188 | 1,522,171 |
| 07 Dec 2023 | 1.1089 | 1.1188 | 1.0891 | 1.1089 | 1.1089 | 808,606 |
| 06 Dec 2023 | 1.1089 | 1.1089 | 1.0891 | 1.1089 | 1.1089 | 549,036 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.