Ancom Nylex Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.90	0.90	0.90	0.90	0.90	-1.10%	837,800
Dec 4, 2025	0.90	0.91	0.89	0.91	0.91	0.56%	3,413,900
Dec 3, 2025	0.91	0.91	0.90	0.90	0.90	-1.64%	1,791,400
Dec 2, 2025	0.91	0.92	0.90	0.92	0.92	0.55%	1,588,000
Dec 1, 2025	0.91	0.92	0.91	0.91	0.91	-0.55%	1,145,200
Nov 28, 2025	0.92	0.92	0.91	0.92	0.92	-0.54%	811,800
Nov 27, 2025	0.92	0.92	0.92	0.92	0.92	-	145,400
Nov 26, 2025	0.92	0.92	0.92	0.92	0.92	-	224,600
Nov 25, 2025	0.93	0.93	0.92	0.92	0.92	-0.54%	444,800
Nov 24, 2025	0.92	0.93	0.92	0.93	0.93	1.09%	279,100
Nov 21, 2025	0.92	0.93	0.92	0.92	0.92	-0.54%	703,400
Nov 20, 2025	0.92	0.93	0.92	0.92	0.92	-	917,300
Nov 19, 2025	0.91	0.93	0.91	0.92	0.92	0.55%	535,600
Nov 18, 2025	0.93	0.93	0.92	0.92	0.92	-1.08%	1,793,300
Nov 17, 2025	0.93	0.93	0.92	0.93	0.93	-0.54%	639,500
Nov 14, 2025	0.93	0.94	0.93	0.93	0.93	-	526,400
Nov 13, 2025	0.92	0.93	0.92	0.93	0.93	0.54%	461,800
Nov 12, 2025	0.93	0.94	0.92	0.93	0.93	-0.54%	808,800
Nov 11, 2025	0.92	0.94	0.92	0.93	0.93	-	688,800
Nov 10, 2025	0.92	0.93	0.92	0.93	0.93	0.54%	1,091,000
Nov 7, 2025	0.92	0.93	0.92	0.93	0.93	-0.54%	841,800
Nov 6, 2025	0.92	0.94	0.91	0.93	0.93	1.09%	2,546,100
Nov 5, 2025	0.93	0.93	0.91	0.92	0.92	-1.08%	2,879,500
Nov 4, 2025	0.94	0.94	0.93	0.93	0.93	-1.06%	707,100
Nov 3, 2025	0.94	0.94	0.93	0.94	0.94	1.08%	547,700
Oct 31, 2025	0.94	0.95	0.93	0.93	0.93	-	1,264,300
Oct 30, 2025	0.92	0.93	0.92	0.93	0.93	1.09%	747,000
Oct 29, 2025	0.95	0.95	0.92	0.92	0.92	-2.13%	2,590,200
Oct 28, 2025	0.94	0.95	0.94	0.94	0.94	-0.53%	424,100
Oct 27, 2025	0.95	0.95	0.94	0.95	0.95	-	768,400
Oct 24, 2025	0.95	0.95	0.92	0.95	0.95	-	2,322,800
Oct 23, 2025	0.93	0.95	0.93	0.95	0.95	1.07%	879,400
Oct 22, 2025	0.94	0.95	0.93	0.94	0.94	-0.53%	1,483,700
Oct 21, 2025	0.95	0.96	0.94	0.94	0.94	-1.57%	3,411,500
Oct 17, 2025	0.95	0.96	0.95	0.96	0.96	-	457,900
Oct 16, 2025	0.96	0.96	0.95	0.96	0.96	-	638,400
Oct 15, 2025	0.96	0.96	0.94	0.96	0.96	-	860,500
Oct 14, 2025	0.96	0.97	0.96	0.96	0.96	-1.55%	618,200
Oct 13, 2025	0.96	0.98	0.96	0.97	0.97	-0.51%	262,700
Oct 10, 2025	0.98	0.98	0.97	0.98	0.98	0.52%	586,700
Oct 9, 2025	0.98	0.98	0.95	0.97	0.97	-1.02%	1,201,600
Oct 8, 2025	0.98	0.98	0.97	0.98	0.98	0.51%	3,373,300
Oct 7, 2025	0.97	0.99	0.97	0.98	0.98	0.52%	739,100
Oct 6, 2025	0.92	0.97	0.92	0.97	0.97	6.01%	1,220,400
Oct 3, 2025	0.91	0.93	0.91	0.92	0.92	-	6,053,500
Oct 2, 2025	0.91	0.92	0.91	0.92	0.92	-	2,469,600
Oct 1, 2025	0.92	0.92	0.91	0.92	0.92	-0.54%	447,700
Sep 30, 2025	0.91	0.92	0.91	0.92	0.92	0.55%	2,759,500
Sep 29, 2025	0.91	0.92	0.91	0.92	0.92	1.10%	661,900
Sep 26, 2025	0.91	0.91	0.90	0.91	0.91	-0.55%	31,251,900