Ancom Nylex Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.88	0.89	0.88	0.88	0.88	-0.14%	254,400
Apr 27, 2026	0.87	0.89	0.87	0.88	0.88	1.14%	20,753,379
Apr 24, 2026	0.86	0.87	0.86	0.87	0.87	1.74%	611,151
Apr 23, 2026	0.83	0.86	0.83	0.86	0.86	2.97%	1,690,942
Apr 22, 2026	0.86	0.86	0.83	0.83	0.83	-3.45%	4,730,335
Apr 21, 2026	0.87	0.87	0.84	0.86	0.86	-1.14%	3,578,127
Apr 20, 2026	0.87	0.88	0.87	0.87	0.87	-	753,460
Apr 17, 2026	0.87	0.88	0.87	0.87	0.87	0.58%	677,710
Apr 16, 2026	0.87	0.88	0.87	0.87	0.87	-0.57%	800,627
Apr 15, 2026	0.88	0.88	0.87	0.87	0.87	-0.56%	1,502,981
Apr 14, 2026	0.89	0.89	0.88	0.88	0.88	-1.12%	1,485,407
Apr 13, 2026	0.90	0.91	0.89	0.89	0.89	-1.65%	1,749,320
Apr 10, 2026	0.88	0.90	0.88	0.90	0.90	2.25%	2,608,729
Apr 9, 2026	0.88	0.88	0.88	0.88	0.88	-	1,671,752
Apr 8, 2026	0.88	0.89	0.88	0.88	0.88	-	739,724
Apr 7, 2026	0.90	0.91	0.88	0.88	0.88	-3.26%	3,085,651
Apr 6, 2026	0.89	0.91	0.88	0.91	0.91	1.66%	3,683,975
Apr 3, 2026	0.90	0.91	0.89	0.90	0.90	0.55%	1,319,565
Apr 2, 2026	0.90	0.90	0.89	0.89	0.89	-1.10%	332,997
Apr 1, 2026	0.90	0.91	0.90	0.90	0.90	-0.54%	584,083
Mar 31, 2026	0.91	0.91	0.90	0.91	0.91	-	943,037
Mar 30, 2026	0.89	0.91	0.89	0.91	0.91	0.54%	1,315,626
Mar 27, 2026	0.89	0.90	0.88	0.90	0.90	2.25%	1,121,403
Mar 26, 2026	0.88	0.89	0.88	0.88	0.88	-	814,565
Mar 25, 2026	0.90	0.90	0.88	0.88	0.88	-2.73%	2,327,040
Mar 24, 2026	0.89	0.91	0.88	0.91	0.91	1.66%	3,176,450
Mar 19, 2026	0.89	0.90	0.89	0.89	0.89	-1.10%	1,750,027
Mar 18, 2026	0.91	0.91	0.90	0.90	0.90	-1.09%	234,421
Mar 17, 2026	0.89	0.91	0.89	0.91	0.91	1.66%	555,500
Mar 16, 2026	0.88	0.90	0.87	0.90	0.90	1.12%	1,956,168
Mar 13, 2026	0.86	0.89	0.86	0.89	0.89	1.13%	1,057,672
Mar 12, 2026	0.90	0.90	0.88	0.88	0.88	-3.81%	1,423,292
Mar 11, 2026	0.89	0.91	0.87	0.91	0.91	2.80%	2,162,208
Mar 10, 2026	0.89	0.89	0.88	0.89	0.89	-0.56%	707,909
Mar 9, 2026	0.91	0.91	0.88	0.89	0.89	-1.10%	1,487,629
Mar 6, 2026	0.89	0.90	0.87	0.90	0.90	1.11%	1,221,292
Mar 5, 2026	0.86	0.89	0.84	0.89	0.89	2.86%	1,733,766
Mar 4, 2026	0.84	0.87	0.83	0.87	0.87	1.74%	2,562,168
Mar 3, 2026	0.87	0.87	0.84	0.85	0.85	-2.27%	2,637,615
Mar 2, 2026	0.88	0.89	0.84	0.87	0.87	-2.76%	2,080,297
Feb 27, 2026	0.89	0.91	0.89	0.90	0.90	-	226,745
Feb 26, 2026	0.89	0.90	0.89	0.90	0.90	-0.55%	265,630
Feb 25, 2026	0.89	0.90	0.88	0.90	0.90	1.68%	867,186
Feb 24, 2026	0.89	0.89	0.88	0.89	0.89	-	366,731
Feb 23, 2026	0.89	0.89	0.88	0.89	0.89	-	563,984
Feb 20, 2026	0.89	0.89	0.88	0.89	0.89	-	1,101,405
Feb 19, 2026	0.91	0.91	0.89	0.89	0.89	-2.72%	1,532,877
Feb 16, 2026	0.90	0.91	0.89	0.91	0.91	1.66%	522,372
Feb 13, 2026	0.89	0.90	0.89	0.90	0.90	0.55%	340,370
Feb 12, 2026	0.90	0.90	0.89	0.89	0.89	-0.55%	1,404,405
Feb 11, 2026	0.89	0.90	0.89	0.90	0.90	0.55%	1,105,546
Feb 10, 2026	0.89	0.89	0.89	0.89	0.89	-	196,748
Feb 9, 2026	0.90	0.90	0.89	0.89	0.89	-1.63%	2,515,607
Feb 6, 2026	0.89	0.91	0.89	0.91	0.91	0.54%	570,549
Feb 5, 2026	0.91	0.92	0.90	0.90	0.90	-1.62%	1,380,670
Feb 4, 2026	0.92	0.92	0.91	0.92	0.92	-0.54%	976,266
Feb 3, 2026	0.93	0.93	0.92	0.92	0.92	-	514,999
Jan 30, 2026	0.92	0.92	0.91	0.92	0.92	0.55%	334,108
Jan 29, 2026	0.92	0.92	0.91	0.92	0.92	-	151,702
Jan 28, 2026	0.91	0.92	0.90	0.92	0.92	-	713,161
Jan 27, 2026	0.93	0.93	0.91	0.92	0.92	-0.54%	2,205,537
Jan 26, 2026	0.92	0.92	0.92	0.92	0.92	0.55%	748,915
Jan 23, 2026	0.91	0.92	0.91	0.92	0.92	-	1,299,163
Jan 22, 2026	0.92	0.92	0.91	0.92	0.92	-	880,316
Jan 21, 2026	0.92	0.92	0.91	0.92	0.92	-0.54%	563,681
Jan 20, 2026	0.92	0.92	0.91	0.92	0.92	-0.53%	755,177
Jan 19, 2026	0.91	0.93	0.91	0.93	0.93	0.53%	506,212
Jan 16, 2026	0.94	0.94	0.92	0.92	0.92	-2.11%	432,078
Jan 15, 2026	0.93	0.94	0.93	0.94	0.94	1.06%	361,378
Jan 14, 2026	0.92	0.93	0.91	0.93	0.93	1.63%	336,835
Jan 13, 2026	0.91	0.92	0.91	0.92	0.92	1.09%	387,335
Jan 12, 2026	0.91	0.91	0.90	0.91	0.91	-	213,918
Jan 9, 2026	0.89	0.91	0.89	0.91	0.91	1.66%	389,860
Jan 8, 2026	0.89	0.90	0.88	0.89	0.89	-	1,479,145
Jan 7, 2026	0.88	0.89	0.88	0.89	0.89	0.56%	1,193,214
Jan 6, 2026	0.88	0.89	0.88	0.89	0.89	-	3,862,745
Jan 5, 2026	0.88	0.89	0.88	0.89	0.89	-	4,622,164
Jan 2, 2026	0.87	0.89	0.87	0.89	0.89	1.70%	742,047
Dec 31, 2025	0.87	0.87	0.87	0.87	0.87	-	272,498
Dec 30, 2025	0.89	0.89	0.87	0.87	0.87	-1.67%	2,105,042
Dec 29, 2025	0.89	0.89	0.88	0.89	0.89	-	281,083
Dec 26, 2025	0.89	0.89	0.88	0.89	0.89	-	578,427
Dec 24, 2025	0.89	0.90	0.89	0.89	0.89	-0.56%	2,031,615
Dec 23, 2025	0.89	0.90	0.89	0.89	0.89	-	650,440
Dec 22, 2025	0.89	0.90	0.89	0.89	0.89	-0.55%	1,474,903
Dec 19, 2025	0.90	0.90	0.89	0.90	0.90	-	2,030,908
Dec 18, 2025	0.89	0.90	0.89	0.90	0.90	-	1,021,211
Dec 17, 2025	0.88	0.90	0.88	0.90	0.90	1.68%	1,688,821
Dec 16, 2025	0.89	0.90	0.88	0.88	0.88	-1.11%	1,331,887
Dec 15, 2025	0.91	0.91	0.89	0.89	0.89	-1.63%	1,827,090
Dec 12, 2025	0.89	0.91	0.89	0.91	0.91	2.23%	666,196
Dec 11, 2025	0.89	0.89	0.89	0.89	0.89	-0.56%	1,063,833
Dec 10, 2025	0.91	0.91	0.89	0.89	0.89	-1.63%	1,435,109
Dec 9, 2025	0.90	0.91	0.90	0.91	0.91	1.10%	184,123
Dec 8, 2025	0.89	0.90	0.88	0.90	0.90	1.12%	941,522
Dec 5, 2025	0.89	0.89	0.89	0.89	0.89	-1.10%	846,178
Dec 4, 2025	0.89	0.90	0.88	0.90	0.90	0.55%	3,448,039
Dec 3, 2025	0.90	0.90	0.89	0.89	0.89	-1.63%	1,809,314
Dec 2, 2025	0.90	0.91	0.89	0.91	0.91	0.54%	1,603,880
Dec 1, 2025	0.90	0.91	0.90	0.90	0.90	-0.54%	1,156,652