Skip to main content
ACO Group Berhad (KLSE:ACO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.160
0.00 (0.00%)
At close: Apr 30, 2026

ACO Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.160.160.160.160.16-46,000
Apr 29, 20260.160.160.160.160.16-30,000
Apr 28, 20260.160.170.160.160.16-45,000
Apr 27, 20260.160.160.160.160.16-3.03%38,800
Apr 24, 20260.160.170.160.170.173.13%47,500
Apr 23, 20260.160.160.160.160.16-40,000
Apr 22, 20260.160.160.160.160.16-85,900
Apr 21, 20260.160.170.160.160.16-39,000
Apr 20, 20260.160.160.160.160.16-95,000
Apr 17, 20260.170.170.160.160.16-41,400
Apr 16, 20260.160.160.160.160.163.23%174,500
Apr 15, 20260.160.160.160.160.16-114,500
Apr 14, 20260.160.160.160.160.16-170,000
Apr 13, 20260.160.160.160.160.16-3.13%43,000
Apr 10, 20260.160.160.160.160.16-169,200
Apr 9, 20260.160.160.160.160.163.23%70,000
Apr 8, 20260.160.160.160.160.16-33,000
Apr 7, 20260.160.160.160.160.16-3.13%26,800
Apr 3, 20260.160.160.160.160.163.23%10,000
Apr 2, 20260.160.160.160.160.16-6.06%48,500
Apr 1, 20260.160.170.160.170.176.45%36,400
Mar 31, 20260.160.160.160.160.16-81,000
Mar 30, 20260.160.160.160.160.16-6.06%85,200
Mar 27, 20260.160.170.160.170.17-156,000
Mar 26, 20260.160.170.160.170.17-293,000
Mar 25, 20260.160.170.160.170.17-137,900
Mar 24, 20260.170.170.170.170.17-2.94%103,800
Mar 18, 20260.170.170.170.170.17-80,000
Mar 17, 20260.170.170.170.170.17-25,000
Mar 16, 20260.170.170.170.170.17-88,000
Mar 13, 20260.170.170.170.170.17-23,000
Mar 12, 20260.170.170.170.170.17-2.86%78,500
Mar 10, 20260.170.180.170.180.182.94%133,500
Mar 9, 20260.170.170.170.170.17-2.86%238,100
Mar 6, 20260.170.180.170.180.18-294,100
Mar 5, 20260.170.180.170.180.18-30,000
Mar 4, 20260.170.180.160.180.18-344,700
Mar 3, 20260.180.180.180.180.18-7.89%160,900
Feb 27, 20260.190.190.180.190.19-227,200
Feb 26, 20260.190.200.190.190.19-75,100
Feb 25, 20260.180.190.180.190.192.70%107,100
Feb 24, 20260.180.190.180.190.19-165,000
Feb 23, 20260.180.190.180.190.192.78%266,300
Feb 20, 20260.180.180.180.180.182.86%121,500
Feb 19, 20260.180.180.180.180.18-128,100
Feb 16, 20260.170.180.170.180.182.94%3,000
Feb 13, 20260.180.180.170.170.17-2.86%478,600
Feb 12, 20260.180.180.180.180.18-2.78%311,500
Feb 11, 20260.180.180.180.180.18-2.70%20,200
Feb 10, 20260.190.190.180.190.19-2.63%556,700
Feb 9, 20260.190.190.190.190.19-1,500
Feb 6, 20260.190.190.190.190.19-77,800
Feb 5, 20260.190.190.190.190.19-16,000
Feb 4, 20260.190.190.190.190.19-63,200
Feb 3, 20260.190.190.190.190.19-2.56%10,000
Jan 30, 20260.190.200.190.200.202.63%274,300
Jan 29, 20260.200.200.190.190.19-86,600
Jan 28, 20260.190.190.190.190.19-2.56%187,000
Jan 27, 20260.190.200.190.200.202.63%35,000
Jan 22, 20260.190.190.190.190.19-45,000
Jan 21, 20260.190.190.190.190.19-20,000
Jan 20, 20260.190.190.190.190.19-28,900
Jan 16, 20260.190.190.190.190.19-148,800
Jan 15, 20260.190.190.190.190.19-87,500
Jan 14, 20260.190.190.190.190.19-63,800
Jan 13, 20260.190.200.190.190.19-97,300
Jan 12, 20260.190.190.190.190.19-49,100
Jan 9, 20260.190.190.190.190.19-41,000
Jan 8, 20260.190.190.190.190.19-2.56%36,000
Jan 7, 20260.190.200.190.200.202.63%71,100
Jan 6, 20260.190.190.190.190.19-209,800
Jan 5, 20260.190.200.190.190.19-63,700
Jan 2, 20260.190.190.190.190.19-24,200
Dec 30, 20250.190.190.190.190.19-30,200
Dec 29, 20250.190.190.190.190.19-41,000
Dec 26, 20250.190.190.190.190.19-6,000
Dec 24, 20250.190.190.190.190.19-40,000
Dec 23, 20250.190.190.190.190.19-453,700
Dec 22, 20250.200.200.190.190.19-2.56%38,600
Dec 19, 20250.200.200.200.200.20-110,000
Dec 18, 20250.200.200.200.200.20-3,000
Dec 17, 20250.200.200.190.200.20-36,200
Dec 16, 20250.200.200.200.200.20-2.50%15,000
Dec 15, 20250.200.200.200.200.20-50,100
Dec 12, 20250.200.200.200.200.202.56%2,500
Dec 11, 20250.200.200.200.200.20-2.50%120,000
Dec 10, 20250.190.200.190.200.202.56%50,500
Dec 9, 20250.200.200.200.200.20-109,800
Dec 8, 20250.200.210.200.200.20-2.50%142,400
Dec 5, 20250.200.200.200.200.20-23,100
Dec 3, 20250.190.200.190.200.202.56%11,100
Dec 2, 20250.200.200.200.200.20-229,800
Dec 1, 20250.200.200.200.200.20-96,500
Nov 28, 20250.200.200.200.200.20-2.50%10,900
Nov 27, 20250.200.200.200.200.20-4.76%149,600
Nov 26, 20250.220.220.200.210.21-4,840,300
Nov 25, 20250.200.220.190.210.217.69%4,543,500
Nov 24, 20250.190.200.190.200.202.63%23,100
Nov 21, 20250.190.190.190.190.19-102,700
Nov 20, 20250.190.190.190.190.19-54,000