Skip to main content
Aneka Jaringan Holdings Berhad (KLSE:ANEKA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.125
+0.005 (4.17%)
At close: Apr 28, 2026

KLSE:ANEKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.130.130.120.130.134.17%2,273,400
Apr 27, 20260.120.130.120.120.12-95,500
Apr 24, 20260.120.120.120.120.12-4.00%354,700
Apr 23, 20260.120.130.120.130.134.17%705,100
Apr 22, 20260.120.130.120.120.12-146,300
Apr 21, 20260.130.140.120.120.12-4.00%3,483,000
Apr 20, 20260.140.140.130.130.13-7.41%2,979,100
Apr 17, 20260.120.140.120.140.148.00%2,036,100
Apr 16, 20260.120.130.120.130.138.70%732,600
Apr 14, 20260.120.120.110.120.12-680,200
Apr 13, 20260.120.120.110.120.12-4.17%200,100
Apr 10, 20260.120.120.120.120.12-6,000
Apr 9, 20260.120.120.120.120.124.35%35,900
Apr 8, 20260.110.120.110.120.12-204,100
Apr 7, 20260.110.120.110.120.12-151,000
Apr 6, 20260.120.120.120.120.12-4.17%93,700
Apr 3, 20260.120.120.120.120.12-492,800
Apr 2, 20260.110.120.110.120.129.09%445,400
Apr 1, 20260.110.110.110.110.11-8,000
Mar 31, 20260.110.110.110.110.11-421,200
Mar 30, 20260.120.120.110.110.11-4.35%498,200
Mar 26, 20260.120.120.120.120.12-4.17%173,000
Mar 25, 20260.120.120.120.120.129.09%66,000
Mar 24, 20260.120.120.110.110.11-4.35%51,700
Mar 19, 20260.120.120.120.120.12-151,000
Mar 18, 20260.120.120.120.120.12-150,000
Mar 17, 20260.120.120.110.120.12-288,300
Mar 16, 20260.110.120.110.120.12-64,200
Mar 13, 20260.120.120.120.120.12-5,000
Mar 12, 20260.120.120.120.120.12-4.17%458,500
Mar 10, 20260.120.120.120.120.124.35%216,700
Mar 9, 20260.120.120.110.120.12-8.00%838,900
Mar 6, 20260.120.130.120.130.13-778,200
Mar 5, 20260.120.130.120.130.13-128,300
Mar 4, 20260.120.130.120.130.13-316,100
Mar 3, 20260.130.130.130.130.13-94,400
Mar 2, 20260.130.130.120.130.13-3.85%465,500
Feb 27, 20260.130.130.130.130.13-76,600
Feb 26, 20260.130.130.130.130.13-228,000
Feb 25, 20260.130.130.130.130.13-26,700
Feb 24, 20260.130.130.130.130.13-182,400
Feb 23, 20260.130.130.130.130.13-90,000
Feb 20, 20260.130.130.130.130.13-45,000
Feb 16, 20260.130.140.130.130.13-425,700
Feb 13, 20260.130.130.130.130.134.00%215,000
Feb 12, 20260.130.130.130.130.13-3.85%8,600
Feb 11, 20260.130.130.130.130.134.00%20,000
Feb 10, 20260.130.130.130.130.13-21,700
Feb 6, 20260.130.130.130.130.13-250,000
Feb 5, 20260.130.130.130.130.13-205,200
Feb 4, 20260.130.130.130.130.13-3.85%190,000
Feb 3, 20260.130.130.130.130.13-163,000
Jan 30, 20260.130.130.130.130.13-100,000
Jan 29, 20260.130.130.130.130.13-239,700
Jan 28, 20260.130.130.130.130.13-171,500
Jan 27, 20260.130.130.130.130.134.00%866,000
Jan 26, 20260.130.130.120.130.13-3.85%334,800
Jan 23, 20260.130.130.130.130.13-62,100
Jan 22, 20260.130.130.130.130.134.00%207,900
Jan 21, 20260.130.130.130.130.13-136,900
Jan 20, 20260.130.130.130.130.13-3.85%577,400
Jan 19, 20260.130.130.130.130.13-41,100
Jan 16, 20260.130.130.130.130.134.00%351,700
Jan 15, 20260.130.140.120.130.13-3.85%998,400
Jan 14, 20260.140.140.130.130.13-3.70%139,500
Jan 13, 20260.140.140.130.140.14-71,100
Jan 12, 20260.140.140.140.140.14-15,300
Jan 9, 20260.130.140.130.140.143.85%179,900
Jan 8, 20260.130.130.130.130.13-3.70%82,100
Jan 7, 20260.130.140.130.140.14-40,100
Jan 6, 20260.130.140.130.140.143.85%424,400
Jan 5, 20260.130.130.130.130.134.00%741,400
Jan 2, 20260.130.130.130.130.13-3.85%130,500
Dec 30, 20250.130.130.130.130.13-66,200
Dec 29, 20250.130.140.130.130.13-141,300
Dec 26, 20250.130.130.130.130.134.00%30,100
Dec 24, 20250.130.130.130.130.13-3.85%70,000
Dec 23, 20250.130.130.130.130.13-3.70%223,000
Dec 22, 20250.130.140.130.140.143.85%26,100
Dec 19, 20250.130.140.130.130.13-57,800
Dec 18, 20250.130.130.130.130.13-34,100
Dec 17, 20250.130.140.130.130.13-400,300
Dec 16, 20250.130.140.130.130.134.00%191,100
Dec 15, 20250.130.140.130.130.13-7.41%200,800
Dec 12, 20250.130.140.130.140.14-10,200
Dec 11, 20250.130.140.130.140.14-40,100
Dec 10, 20250.130.140.130.140.14-1,152,000
Dec 9, 20250.140.140.130.140.14-26,200
Dec 8, 20250.130.140.130.140.14-200
Dec 5, 20250.140.140.130.140.14-78,100
Dec 4, 20250.140.140.130.140.14-89,600
Dec 3, 20250.140.140.140.140.14-71,200
Dec 2, 20250.140.140.140.140.14-120,000
Dec 1, 20250.140.140.140.140.14-20,000
Nov 28, 20250.140.140.140.140.14-65,100
Nov 26, 20250.140.140.130.140.143.85%118,600
Nov 25, 20250.140.140.130.130.13-3.70%177,500
Nov 24, 20250.140.140.140.140.14-237,400
Nov 21, 20250.140.140.130.140.14-3.57%877,300
Nov 20, 20250.140.140.140.140.14-29,800