Skip to main content
Ancom Nylex Berhad (KLSE:ANCOMNY)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.900
-0.010 (-1.10%)
At close: Mar 9, 2026

Ancom Nylex Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.920.920.890.900.90-1.10%1,472,900
Mar 6, 20260.900.910.880.910.911.11%1,209,200
Mar 5, 20260.870.900.850.900.902.86%1,716,600
Mar 4, 20260.850.880.840.880.881.74%2,536,800
Mar 3, 20260.880.880.850.860.86-2.27%2,611,500
Mar 2, 20260.890.900.850.880.88-2.76%2,059,700
Feb 27, 20260.900.920.900.910.91-224,500
Feb 26, 20260.900.910.900.910.91-0.55%263,000
Feb 25, 20260.900.910.890.910.911.68%858,600
Feb 24, 20260.900.900.890.900.90-363,100
Feb 23, 20260.900.900.890.900.90-558,400
Feb 20, 20260.900.900.890.900.90-1,090,500
Feb 19, 20260.920.920.900.900.90-2.72%1,517,700
Feb 16, 20260.910.920.900.920.921.66%517,200
Feb 13, 20260.900.910.900.910.910.56%337,000
Feb 12, 20260.910.910.900.900.90-0.55%1,390,500
Feb 11, 20260.900.910.900.910.910.56%1,094,600
Feb 10, 20260.900.900.900.900.90-194,800
Feb 9, 20260.910.910.900.900.90-1.64%2,490,700
Feb 6, 20260.900.920.900.920.920.55%564,900
Feb 5, 20260.920.930.910.910.91-1.62%1,367,000
Feb 4, 20260.930.930.920.930.93-0.54%966,600
Feb 3, 20260.940.940.930.930.93-509,900
Jan 30, 20260.930.930.920.930.930.54%330,800
Jan 29, 20260.930.930.920.930.93-150,200
Jan 28, 20260.920.930.910.930.93-706,100
Jan 27, 20260.940.940.920.930.93-0.54%2,183,700
Jan 26, 20260.930.930.930.930.930.54%741,500
Jan 23, 20260.920.930.920.930.93-1,286,300
Jan 22, 20260.930.930.920.930.93-871,600
Jan 21, 20260.930.930.920.930.93-0.54%558,100
Jan 20, 20260.930.930.920.930.93-0.53%747,700
Jan 19, 20260.920.940.920.940.940.54%501,200
Jan 16, 20260.950.950.930.930.93-2.11%427,800
Jan 15, 20260.940.950.940.950.951.06%357,800
Jan 14, 20260.930.940.920.940.941.62%333,500
Jan 13, 20260.920.930.920.930.931.09%383,500
Jan 12, 20260.920.920.910.920.92-211,800
Jan 9, 20260.900.920.900.920.921.67%386,000
Jan 8, 20260.900.910.890.900.90-1,464,500
Jan 7, 20260.890.900.890.900.900.56%1,181,400
Jan 6, 20260.890.900.890.900.90-3,824,500
Jan 5, 20260.890.900.890.900.90-4,576,400
Jan 2, 20260.880.900.880.900.901.70%734,700
Dec 31, 20250.880.880.880.880.88-269,800
Dec 30, 20250.900.900.880.880.88-1.68%2,084,200
Dec 29, 20250.900.900.890.900.90-278,300
Dec 26, 20250.900.900.890.900.90-572,700
Dec 24, 20250.900.910.900.900.90-0.56%2,011,500
Dec 23, 20250.900.910.900.900.90-644,000
Dec 22, 20250.900.910.900.900.90-0.55%1,460,300
Dec 19, 20250.910.910.900.910.91-2,010,800
Dec 18, 20250.900.910.900.910.91-1,011,100
Dec 17, 20250.890.910.890.910.911.69%1,672,100
Dec 16, 20250.900.910.890.890.89-1.11%1,318,700
Dec 15, 20250.920.920.900.900.90-1.64%1,809,000
Dec 12, 20250.900.920.900.920.922.23%659,600
Dec 11, 20250.900.900.900.900.90-0.56%1,053,300
Dec 10, 20250.920.920.900.900.90-1.64%1,420,900
Dec 9, 20250.910.920.910.920.921.10%182,300
Dec 8, 20250.900.910.890.910.911.12%932,200
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