Skip to main content
Ancom Logistics Berhad (KLSE:ANCOMLB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
0.00 (0.00%)
At close: Apr 30, 2026

Ancom Logistics Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.070.080.070.080.08-165,600
Apr 29, 20260.080.080.080.080.08-41,600
Apr 28, 20260.080.080.080.080.08-133,200
Apr 27, 20260.080.080.080.080.08-18,400
Apr 24, 20260.080.080.080.080.08-5,400
Apr 23, 20260.070.080.070.080.08-106,200
Apr 22, 20260.070.080.070.080.08-6.25%130,200
Apr 21, 20260.070.080.070.080.0814.29%6,500
Apr 20, 20260.080.080.070.070.07-6.67%33,300
Apr 17, 20260.080.080.080.080.08-6.25%75,000
Apr 14, 20260.080.080.080.080.08-10,000
Apr 13, 20260.080.080.080.080.086.67%67,000
Apr 10, 20260.070.080.070.080.08-3,200
Apr 9, 20260.080.080.080.080.08-155,000
Apr 8, 20260.080.080.080.080.08-100,000
Apr 7, 20260.080.080.080.080.08-30,000
Apr 6, 20260.080.080.080.080.08-100,100
Apr 3, 20260.080.080.080.080.08-4,300
Apr 1, 20260.080.080.080.080.08-235,000
Mar 31, 20260.080.080.070.080.08-427,000
Mar 30, 20260.080.080.080.080.08-200,000
Mar 27, 20260.080.080.080.080.08-200,700
Mar 26, 20260.080.080.080.080.08-140,700
Mar 25, 20260.070.080.070.080.08-226,800
Mar 24, 20260.080.080.080.080.08-115,400
Mar 17, 20260.080.080.080.080.08-6.25%24,600
Mar 16, 20260.080.080.080.080.086.67%10,900
Mar 10, 20260.080.080.080.080.08-20,000
Mar 9, 20260.080.080.080.080.08-191,300
Mar 6, 20260.070.080.070.080.087.14%491,800
Mar 5, 20260.070.070.070.070.07-6.67%11,000
Mar 4, 20260.070.080.070.080.08-524,000
Mar 3, 20260.080.080.080.080.08-47,000
Feb 27, 20260.080.080.070.080.08-196,300
Feb 26, 20260.080.080.080.080.08-410,000
Feb 25, 20260.080.080.080.080.08-239,700
Feb 24, 20260.080.080.080.080.08-41,000
Feb 20, 20260.080.080.080.080.08-42,000
Feb 19, 20260.080.080.080.080.08-80,000
Feb 16, 20260.080.080.070.080.08-1,344,600
Feb 13, 20260.080.080.080.080.08-6.25%1,930,000
Feb 12, 20260.080.080.080.080.08-1,249,200
Feb 11, 20260.090.090.080.080.08-11.11%3,140,800
Feb 10, 20260.090.090.090.090.095.88%1,096,200
Feb 9, 20260.090.090.090.090.09-5.56%1,914,800
Feb 6, 20260.100.100.090.090.09-117,600
Feb 5, 20260.100.100.090.090.09-251,300
Feb 4, 20260.090.090.090.090.09-13,400
Feb 3, 20260.090.090.090.090.09-230,400
Jan 30, 20260.090.090.090.090.09-76,300
Jan 29, 20260.090.100.090.090.09-5.26%205,000
Jan 28, 20260.100.100.090.100.10-524,000
Jan 27, 20260.100.100.100.100.10-405,200
Jan 26, 20260.100.100.100.100.10-64,400
Jan 23, 20260.100.100.100.100.10-5.00%11,600
Jan 22, 20260.100.100.100.100.105.26%43,600
Jan 21, 20260.100.100.100.100.10-226,000
Jan 20, 20260.100.100.090.100.10-545,000
Jan 19, 20260.100.100.100.100.10-263,800
Jan 16, 20260.100.100.100.100.10-340,000
Jan 15, 20260.100.100.100.100.10-2,000
Jan 14, 20260.100.100.100.100.10-6,000
Jan 13, 20260.100.100.100.100.10-87,400
Jan 12, 20260.100.100.100.100.10-8,000
Jan 9, 20260.100.100.100.100.10-140,000
Jan 8, 20260.100.100.100.100.10-40,500
Jan 7, 20260.100.100.100.100.10-5.00%42,200
Jan 6, 20260.100.100.100.100.10-40,000
Jan 5, 20260.100.100.100.100.10-20,000
Jan 2, 20260.100.100.100.100.10-52,000
Dec 31, 20250.100.100.100.100.10-50,000
Dec 30, 20250.100.100.100.100.10-53,800
Dec 29, 20250.100.100.100.100.10-4.76%26,700
Dec 26, 20250.100.110.100.110.115.00%16,300
Dec 24, 20250.100.100.100.100.10-3,400
Dec 23, 20250.100.100.100.100.10-104,000
Dec 22, 20250.100.100.100.100.10-220,000
Dec 19, 20250.100.100.100.100.10-4.76%819,900
Dec 18, 20250.100.110.100.110.115.00%282,400
Dec 17, 20250.100.100.100.100.10-73,800
Dec 16, 20250.110.110.100.100.10-4.76%1,800
Dec 15, 20250.100.110.100.110.11-113,800
Dec 12, 20250.110.110.110.110.11-4.55%128,000
Dec 10, 20250.110.110.110.110.114.76%334,000
Dec 9, 20250.110.110.110.110.11-9,400
Dec 8, 20250.110.110.110.110.11-519,000
Dec 5, 20250.110.110.110.110.11-4.55%32,100
Dec 4, 20250.110.110.110.110.114.76%718,200
Dec 3, 20250.110.110.110.110.11-4.55%24,000
Dec 2, 20250.110.110.110.110.114.76%1,598,500
Dec 1, 20250.110.110.110.110.11-4.55%47,000
Nov 28, 20250.110.110.110.110.11-335,300
Nov 27, 20250.110.110.110.110.114.76%1,076,100
Nov 26, 20250.110.110.110.110.11-4.55%599,000
Nov 25, 20250.100.110.100.110.114.76%484,500
Nov 24, 20250.100.110.100.110.11-1,106,100
Nov 21, 20250.100.110.100.110.11-250,000
Nov 20, 20250.100.110.100.110.115.00%1,069,800
Nov 19, 20250.100.100.100.100.105.26%28,300
Nov 18, 20250.100.100.100.100.10-382,700