Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Ancom Logistics Berhad (0048.KL)

Compare
0.1150
0.0000
(0.00%)
At close: 4:14:48 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.11500.11500.11500.11500.1150100,000
Feb 20, 20250.11500.11500.11500.11500.1150157,600
Feb 19, 20250.12000.12000.11500.11500.1150195,000
Feb 18, 20250.11500.11500.11500.11500.1150183,300
Feb 17, 20250.11500.11500.11000.11500.115050,300
Feb 14, 20250.11500.11500.11500.11500.1150101,000
Feb 13, 20250.11500.12000.11500.12000.1200492,100
Feb 12, 20250.11500.11500.11500.11500.11504,000
Feb 10, 20250.11500.11500.11500.11500.115027,500
Feb 7, 20250.11500.11500.11500.11500.115020,700
Feb 6, 20250.12000.12000.12000.12000.1200-
Feb 5, 20250.12000.12000.11500.12000.1200118,500
Feb 4, 20250.11500.13000.11000.11500.11503,524,500
Feb 3, 20250.12000.12000.11500.11500.115012,800
Jan 31, 20250.12000.12000.12000.12000.12005,000
Jan 28, 20250.11500.12000.11500.12000.120035,200
Jan 27, 20250.12000.12000.11500.11500.1150151,500
Jan 24, 20250.12000.12000.12000.12000.120037,000
Jan 23, 20250.12000.12000.12000.12000.120031,000
Jan 22, 20250.12000.12000.11500.12000.120042,700
Jan 21, 20250.12000.12000.12000.12000.1200221,000
Jan 20, 20250.11500.11500.11500.11500.11501,800
Jan 17, 20250.11500.12000.11500.12000.1200183,500
Jan 16, 20250.12000.12000.12000.12000.1200390,000
Jan 15, 20250.12000.12000.12000.12000.1200517,000
Jan 14, 20250.12500.12500.12500.12500.1250100,000
Jan 13, 20250.12500.12500.12500.12500.1250487,400
Jan 10, 20250.12500.12500.12500.12500.1250500,000
Jan 9, 20250.12500.12500.12500.12500.125011,100
Jan 8, 20250.13000.13000.12500.12500.125082,500
Jan 7, 20250.13000.13000.12500.13000.1300240,500
Jan 6, 20250.13000.13000.12500.13000.1300374,800
Jan 3, 20250.12500.12500.12500.12500.12506,400
Jan 2, 20250.13000.13000.12500.12500.125092,000
Dec 31, 20240.13500.13500.13000.13000.1300550,600
Dec 30, 20240.13000.13500.13000.13000.1300485,100
Dec 27, 20240.13000.13500.13000.13000.1300188,600
Dec 26, 20240.12500.13500.12500.13500.1350125,100
Dec 24, 20240.13000.13000.13000.13000.1300433,500
Dec 23, 20240.13000.13000.13000.13000.1300215,300
Dec 20, 20240.13000.13000.13000.13000.1300203,100
Dec 19, 20240.13000.13500.13000.13500.1350318,600
Dec 18, 20240.13000.14000.13000.13500.13502,312,800
Dec 17, 20240.12500.13000.12500.13000.130078,600
Dec 16, 20240.13000.13000.12500.13000.1300191,500
Dec 13, 20240.12500.12500.12500.12500.125043,000
Dec 12, 20240.13000.13500.12500.13000.1300177,000
Dec 11, 20240.13000.13500.12500.13000.1300430,800
Dec 10, 20240.13000.13500.13000.13500.1350231,900
Dec 9, 20240.13000.13500.13000.13500.1350159,300
Dec 6, 20240.12500.14000.12500.13500.13502,528,300
Dec 5, 20240.12000.13000.12000.13000.1300279,400
Dec 4, 20240.12000.12500.11500.12500.1250319,500
Dec 3, 20240.12000.12000.11500.11500.1150304,600
Dec 2, 20240.12500.12500.12000.12000.1200291,300
Nov 29, 20240.12500.12500.12000.12500.125076,200
Nov 28, 20240.12000.12000.12000.12000.120014,500
Nov 27, 20240.12000.12000.12000.12000.120050,000
Nov 26, 20240.12000.12500.12000.12000.120046,500
Nov 25, 20240.12500.12500.12000.12000.1200169,100
Nov 22, 20240.12000.12500.12000.12500.1250200,300
Nov 21, 20240.12000.12500.12000.12000.1200110,900
Nov 20, 20240.12000.12500.12000.12000.1200535,900
Nov 19, 20240.12500.12500.12000.12500.125026,000
Nov 18, 20240.12500.12500.12500.12500.125033,400
Nov 15, 20240.12500.13000.12500.12500.125050,600
Nov 14, 20240.12000.12500.12000.12500.1250136,600
Nov 13, 20240.12000.12500.12000.12000.1200245,400
Nov 12, 20240.12500.12500.12500.12500.1250362,200
Nov 11, 20240.12500.13000.12500.13000.1300320,000
Nov 8, 20240.13000.14000.13000.13000.13003,861,800
Nov 7, 20240.13500.13500.12500.13000.130047,600
Nov 6, 20240.13000.13000.12500.13000.130080,900
Nov 5, 20240.13000.13000.13000.13000.1300100
Nov 4, 20240.13000.13000.13000.13000.130034,000
Nov 1, 20240.12500.12500.12500.12500.125053,000
Oct 30, 20240.12500.13000.12500.12500.125066,900
Oct 29, 20240.12500.12500.12500.12500.125062,600
Oct 28, 20240.12500.12500.12500.12500.1250122,500
Oct 25, 20240.12500.12500.12500.12500.125047,500
Oct 24, 20240.13000.13000.12500.12500.125019,300
Oct 23, 20240.13000.13000.12500.13000.1300147,500
Oct 22, 20240.13000.13000.13000.13000.1300110,100
Oct 21, 20240.13000.13000.13000.13000.130038,600
Oct 18, 20240.13000.13000.13000.13000.1300208,100
Oct 17, 20240.13500.13500.13000.13500.135012,300
Oct 16, 20240.13500.13500.13000.13500.135081,600
Oct 15, 20240.13000.13500.13000.13500.1350145,000
Oct 14, 20240.13000.13000.13000.13000.130027,400
Oct 11, 20240.13500.13500.13000.13500.1350122,300
Oct 10, 20240.13500.14000.13000.13500.1350491,000
Oct 9, 20240.14000.14000.13500.14000.1400155,500
Oct 8, 20240.13500.14000.13500.14000.1400188,400
Oct 7, 20240.13500.14000.13500.14000.140052,100
Oct 4, 20240.13000.14000.13000.14000.140089,000
Oct 3, 20240.13000.14000.13000.13500.1350400,700
Oct 2, 20240.14000.14000.13000.13500.1350310,600
Oct 1, 20240.12500.14000.12500.14000.14001,019,500
Sep 30, 20240.12500.13000.12500.13000.130049,800
Sep 27, 20240.12500.12500.12000.12500.1250127,600
Sep 26, 20240.12500.13000.12500.12500.1250103,200
Sep 25, 20240.12500.13000.12500.12500.1250322,000
Sep 24, 20240.12500.12500.12500.12500.1250146,700
Sep 23, 20240.12500.12500.12500.12500.1250270,200
Sep 20, 20240.12500.12500.12500.12500.125031,500
Sep 19, 20240.12500.12500.12500.12500.1250146,700
Sep 18, 20240.12500.12500.12500.12500.1250126,700
Sep 17, 20240.12500.12500.12500.12500.1250153,700
Sep 13, 20240.12000.12000.12000.12000.120019,200
Sep 12, 20240.12000.12000.12000.12000.120017,000
Sep 11, 20240.12500.12500.12000.12000.1200822,700
Sep 10, 20240.12500.12500.12500.12500.1250126,000
Sep 9, 20240.12500.12500.12500.12500.1250255,000
Sep 6, 20240.12500.12500.12000.12500.125089,200
Sep 5, 20240.12500.13000.12500.13000.1300127,800
Sep 4, 20240.12500.13000.12500.13000.1300397,300
Sep 3, 20240.13000.13000.12500.12500.125089,300
Sep 2, 20240.13000.13000.12500.13000.130051,800
Aug 30, 20240.12500.13000.12500.13000.1300322,700
Aug 29, 20240.13000.13000.12500.13000.1300356,000
Aug 28, 20240.12500.13000.12500.13000.130073,300
Aug 27, 20240.13000.13000.12500.13000.1300336,000
Aug 26, 20240.12500.13000.12500.13000.1300250,900
Aug 23, 20240.13000.13000.12500.12500.1250265,500
Aug 22, 20240.13500.13500.12500.13000.1300577,700
Aug 21, 20240.13500.14000.13500.14000.1400168,000
Aug 20, 20240.13500.14000.13500.13500.135073,400
Aug 19, 20240.13500.14000.13500.14000.1400269,000
Aug 16, 20240.13500.14000.13500.14000.1400213,500
Aug 15, 20240.14000.14500.13500.14000.1400659,600
Aug 14, 20240.13500.14500.13500.14000.1400728,400
Aug 13, 20240.13500.13500.13500.13500.135060,000
Aug 12, 20240.13500.14000.13000.13500.13501,035,500
Aug 9, 20240.13500.14000.13500.13500.1350163,500
Aug 8, 20240.13000.13000.13000.13000.1300325,600
Aug 7, 20240.12500.13500.12500.13000.1300967,100
Aug 6, 20240.12000.13000.12000.13000.1300829,700
Aug 5, 20240.13500.13500.12000.12500.12503,228,800
Aug 2, 20240.14500.14500.14000.14000.14001,679,800
Aug 1, 20240.15000.15000.14500.15000.1500512,600
Jul 31, 20240.15000.15000.14500.15000.15002,544,000
Jul 30, 20240.15500.15500.15000.15000.1500820,000
Jul 29, 20240.16000.16000.15500.15500.1550318,200
Jul 26, 20240.16000.16000.15500.16000.1600445,200
Jul 25, 20240.16500.16500.16000.16500.1650462,200
Jul 24, 20240.15500.17000.15500.16500.16503,370,400
Jul 23, 20240.16000.16000.15500.16000.16009,200
Jul 22, 20240.16000.16000.15500.16000.1600935,700
Jul 19, 20240.16500.16500.16000.16000.16002,078,400
Jul 18, 20240.16500.17000.16500.16500.1650469,800
Jul 17, 20240.16500.17000.16500.16500.1650587,000
Jul 16, 20240.16500.16500.16000.16500.16501,933,500
Jul 15, 20240.16500.17000.16500.16500.1650432,500
Jul 12, 20240.17000.17000.16500.16500.1650334,200
Jul 11, 20240.16500.17500.16500.17000.1700376,800
Jul 10, 20240.17000.17500.16500.17000.1700670,300
Jul 9, 20240.16500.17500.16500.17500.17501,328,600
Jul 5, 20240.17000.17000.16500.16500.16501,644,600
Jul 4, 20240.17000.17000.16500.17000.1700596,900
Jul 3, 20240.16500.17000.16500.17000.1700235,200
Jul 2, 20240.16500.17000.16500.17000.1700609,000
Jul 1, 20240.16000.17000.16000.16500.1650905,300
Jun 28, 20240.16500.16500.16000.16500.1650728,100
Jun 27, 20240.16500.17000.16000.16000.16001,972,900
Jun 26, 20240.16500.17000.16500.16500.1650530,100
Jun 25, 20240.17000.17000.16500.16500.16501,281,600
Jun 24, 20240.17500.17500.16500.17500.17502,487,700
Jun 21, 20240.17000.17500.17000.17500.1750460,100
Jun 20, 20240.17500.18000.17000.17500.17502,178,800
Jun 19, 20240.18000.18000.17500.17500.17501,114,900
Jun 18, 20240.18000.19000.17500.18000.18005,765,900
Jun 14, 20240.17000.18500.17000.18000.180012,647,300
Jun 13, 20240.16500.17000.16500.17000.17001,522,900
Jun 12, 20240.17000.17000.16500.16500.1650533,700
Jun 11, 20240.17000.17500.16000.17000.17003,949,400
Jun 10, 20240.17000.17500.16500.17000.17003,053,600
Jun 7, 20240.17000.18000.16500.17500.17506,926,100
Jun 6, 20240.16500.17500.16500.17000.17002,529,100
Jun 5, 20240.16500.17000.16500.17000.17001,579,600
Jun 4, 20240.16500.17000.16500.16500.1650721,700
May 31, 20240.16500.17000.16500.17000.1700553,700
May 30, 20240.17000.17000.16500.17000.1700538,100
May 29, 20240.17000.17000.16500.17000.1700682,400
May 28, 20240.17500.17500.16500.17500.17502,364,600
May 27, 20240.17500.18000.17000.17500.17502,036,200
May 24, 20240.17000.17500.16500.17500.17502,356,900
May 23, 20240.18000.18000.17000.17500.17502,616,500
May 21, 20240.17000.18000.17000.17500.17506,518,500
May 20, 20240.16500.17000.16000.17000.17005,399,100
May 17, 20240.16500.16500.15500.16000.16001,153,900
May 16, 20240.16000.16500.15500.16500.1650465,600
May 15, 20240.16500.16500.16000.16000.16002,106,600
May 14, 20240.16000.16500.15500.16500.16502,193,700
May 13, 20240.16500.17000.16000.16500.16501,109,100
May 10, 20240.16000.17000.16000.17000.17004,712,300
May 9, 20240.16000.16000.15500.16000.1600223,500
May 8, 20240.16500.16500.15500.16000.16001,728,600
May 7, 20240.16500.16500.15500.16500.16502,493,100
May 6, 20240.15500.16500.15500.16000.16003,933,200
May 3, 20240.15500.16000.15000.15500.15503,576,800
May 2, 20240.15500.16000.15000.15000.15003,483,500
Apr 30, 20240.16000.16000.15500.15500.15502,569,100
Apr 29, 20240.16000.16000.15500.16000.16006,218,200
Apr 26, 20240.18000.18000.16000.16000.160010,643,300
Apr 25, 20240.18000.18500.17500.17500.17505,946,600
Apr 24, 20240.18000.19000.18000.18500.185015,017,600
Apr 23, 20240.20000.21000.17500.17500.175037,560,000
Apr 22, 20240.19000.22500.19000.22500.225037,466,700
Apr 19, 20240.18000.18500.17500.18000.18005,236,000
Apr 18, 20240.17500.18000.17500.18000.1800709,300
Apr 17, 20240.17500.18000.17000.18000.1800985,900
Apr 16, 20240.18000.18000.17000.17500.17503,554,600
Apr 15, 20240.17500.18000.17500.18000.18003,560,000
Apr 12, 20240.17000.18000.17000.17500.17502,928,200
Apr 9, 20240.16500.17000.16500.16500.1650502,500
Apr 8, 20240.17000.17500.16500.17000.17001,566,000
Apr 5, 20240.17000.17500.17000.17500.17504,361,100
Apr 4, 20240.18000.18000.17000.17500.17502,200,400
Apr 3, 20240.16500.18000.16500.18000.18008,710,700
Apr 2, 20240.16000.17000.16000.16500.16501,063,700
Apr 1, 20240.16500.16500.16000.16000.16001,121,200
Mar 29, 20240.16500.17000.16000.16000.1600798,300
Mar 27, 20240.16500.17000.16000.16500.16503,112,800
Mar 26, 20240.16500.17000.16000.16500.16502,605,100
Mar 25, 20240.16000.16500.16000.16000.1600698,400
Mar 22, 20240.16000.16500.15500.16000.16003,153,500
Mar 21, 20240.15000.16500.15000.16500.16504,675,400
Mar 20, 20240.15500.15500.14500.15000.15001,782,000
Mar 19, 20240.15500.15500.15000.15000.15001,700,500
Mar 18, 20240.14500.15000.14500.15000.15003,975,600
Mar 15, 20240.15500.15500.14500.15000.15004,456,800
Mar 14, 20240.15500.16000.15500.15500.15506,595,800
Mar 13, 20240.14500.17000.14500.16000.160014,459,000
Mar 12, 20240.14500.15000.14000.14500.14501,177,400
Mar 11, 20240.15000.15000.14500.15000.1500503,900
Mar 8, 20240.14500.15000.14000.15000.1500576,000
Mar 7, 20240.14000.14500.14000.14500.1450467,700
Mar 6, 20240.14000.14500.14000.14500.1450564,700
Mar 5, 20240.15000.15000.14000.14500.1450721,600
Mar 4, 20240.14500.15000.14000.15000.1500515,600
Mar 1, 20240.15000.15000.14500.15000.1500411,000
Feb 29, 20240.14500.15000.14000.15000.1500596,000
Feb 28, 20240.14500.15000.14500.14500.1450274,100
Feb 27, 20240.14500.15000.14500.14500.1450940,100
Feb 26, 20240.15000.15000.14500.15000.15001,152,400
Feb 23, 20240.15500.16000.14500.15000.15001,937,000
Feb 22, 20240.15000.15500.14500.15500.15504,487,800
Feb 21, 20240.14500.15000.14000.15000.15001,448,700

Related Tickers