Skip to main content
Ancom Nylex Berhad (KLSE:ANCOMNY)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.895
-0.010 (-1.10%)
At close: Dec 5, 2025

Ancom Nylex Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.900.900.900.900.90-1.10%837,800
Dec 4, 20250.900.910.890.910.910.56%3,413,900
Dec 3, 20250.910.910.900.900.90-1.64%1,791,400
Dec 2, 20250.910.920.900.920.920.55%1,588,000
Dec 1, 20250.910.920.910.910.91-0.55%1,145,200
Nov 28, 20250.920.920.910.920.92-0.54%811,800
Nov 27, 20250.920.920.920.920.92-145,400
Nov 26, 20250.920.920.920.920.92-224,600
Nov 25, 20250.930.930.920.920.92-0.54%444,800
Nov 24, 20250.920.930.920.930.931.09%279,100
Nov 21, 20250.920.930.920.920.92-0.54%703,400
Nov 20, 20250.920.930.920.920.92-917,300
Nov 19, 20250.910.930.910.920.920.55%535,600
Nov 18, 20250.930.930.920.920.92-1.08%1,793,300
Nov 17, 20250.930.930.920.930.93-0.54%639,500
Nov 14, 20250.930.940.930.930.93-526,400
Nov 13, 20250.920.930.920.930.930.54%461,800
Nov 12, 20250.930.940.920.930.93-0.54%808,800
Nov 11, 20250.920.940.920.930.93-688,800
Nov 10, 20250.920.930.920.930.930.54%1,091,000
Nov 7, 20250.920.930.920.930.93-0.54%841,800
Nov 6, 20250.920.940.910.930.931.09%2,546,100
Nov 5, 20250.930.930.910.920.92-1.08%2,879,500
Nov 4, 20250.940.940.930.930.93-1.06%707,100
Nov 3, 20250.940.940.930.940.941.08%547,700
Oct 31, 20250.940.950.930.930.93-1,264,300
Oct 30, 20250.920.930.920.930.931.09%747,000
Oct 29, 20250.950.950.920.920.92-2.13%2,590,200
Oct 28, 20250.940.950.940.940.94-0.53%424,100
Oct 27, 20250.950.950.940.950.95-768,400
Oct 24, 20250.950.950.920.950.95-2,322,800
Oct 23, 20250.930.950.930.950.951.07%879,400
Oct 22, 20250.940.950.930.940.94-0.53%1,483,700
Oct 21, 20250.950.960.940.940.94-1.57%3,411,500
Oct 17, 20250.950.960.950.960.96-457,900
Oct 16, 20250.960.960.950.960.96-638,400
Oct 15, 20250.960.960.940.960.96-860,500
Oct 14, 20250.960.970.960.960.96-1.55%618,200
Oct 13, 20250.960.980.960.970.97-0.51%262,700
Oct 10, 20250.980.980.970.980.980.52%586,700
Oct 9, 20250.980.980.950.970.97-1.02%1,201,600
Oct 8, 20250.980.980.970.980.980.51%3,373,300
Oct 7, 20250.970.990.970.980.980.52%739,100
Oct 6, 20250.920.970.920.970.976.01%1,220,400
Oct 3, 20250.910.930.910.920.92-6,053,500
Oct 2, 20250.910.920.910.920.92-2,469,600
Oct 1, 20250.920.920.910.920.92-0.54%447,700
Sep 30, 20250.910.920.910.920.920.55%2,759,500
Sep 29, 20250.910.920.910.920.921.10%661,900
Sep 26, 20250.910.910.900.910.91-0.55%31,251,900
Sep 25, 20250.910.920.910.910.91-1,059,500
Sep 24, 20250.900.910.900.910.910.55%1,344,700
Sep 23, 20250.900.910.900.910.91-2,591,800
Sep 22, 20250.910.910.900.910.91-0.55%1,669,800
Sep 19, 20250.910.910.910.910.910.55%425,200
Sep 18, 20250.900.910.900.910.91-1,296,800
Sep 17, 20250.910.920.900.910.91-0.55%2,354,500
Sep 12, 20250.910.920.910.910.91-361,800
Sep 11, 20250.910.910.900.910.91-1,012,800
Sep 10, 20250.910.910.900.910.911.11%815,100
Sep 9, 20250.900.900.900.900.90-2,147,100
Sep 8, 20250.900.910.890.900.90-1.10%4,104,200
Sep 4, 20250.900.910.890.910.911.11%3,909,300
Sep 3, 20250.900.910.890.900.900.56%942,300
Sep 2, 20250.910.910.890.900.90-1.65%3,129,800
Aug 29, 20250.900.910.900.910.911.11%965,400
Aug 28, 20250.910.910.900.900.90-0.55%850,800
Aug 27, 20250.910.910.910.910.91-0.55%730,600
Aug 26, 20250.910.910.910.910.91-210,000
Aug 25, 20250.910.910.910.910.91-516,900
Aug 22, 20250.910.920.910.910.91-0.55%723,000
Aug 21, 20250.910.920.910.920.92-126,800
Aug 20, 20250.900.920.900.920.921.10%1,439,100
Aug 19, 20250.910.920.910.910.91-0.55%1,414,300
Aug 18, 20250.910.920.910.910.91-0.55%1,212,700
Aug 15, 20250.920.920.910.920.920.55%2,267,900
Aug 14, 20250.910.910.910.910.91-0.55%3,298,200
Aug 13, 20250.910.920.900.920.92-2,976,900
Aug 12, 20250.910.920.910.920.92-1,147,500
Aug 11, 20250.920.920.910.920.92-1.08%2,384,400
Aug 8, 20250.930.930.910.930.93-0.54%2,046,200
Aug 7, 20250.930.930.920.930.93-551,800
Aug 6, 20250.920.930.910.930.930.54%339,800
Aug 5, 20250.930.930.920.930.92-0.54%1,180,700
Aug 4, 20250.930.940.920.930.92-637,100
Aug 1, 20250.920.930.920.930.92-459,000
Jul 31, 20250.910.930.910.930.921.09%525,000
Jul 30, 20250.920.920.910.920.91-599,300
Jul 29, 20250.920.930.920.920.91-0.54%440,100
Jul 28, 20250.920.930.920.930.92-244,100
Jul 25, 20250.920.930.920.930.92-268,700
Jul 24, 20250.930.930.920.930.92-68,000
Jul 23, 20250.920.930.920.930.92-38,100
Jul 22, 20250.920.930.910.930.921.09%331,200
Jul 21, 20250.920.930.910.920.91-1.08%1,562,600
Jul 18, 20250.920.930.920.930.92-1,598,100
Jul 17, 20250.920.930.910.930.920.54%764,500
Jul 16, 20250.920.920.910.920.91-0.54%1,103,300
Jul 15, 20250.930.940.910.930.92-0.54%986,000
Jul 14, 20250.940.940.930.930.92-0.53%335,100