Adnex Group Berhad (0396) Historical Prices

Time Period

Events

MY:0396 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.44	0.45	0.42	0.44	0.44	+1.15%	16,000	0.03
Nov 10, 2026	0.44	0.45	0.44	0.44	0.44	0.00%	17,700	0.04
Nov 09, 2026	0.44	0.44	0.42	0.44	0.44	0.00%	0	0.00
Nov 06, 2026	0.44	0.44	0.42	0.44	0.44	+3.57%	270,500	0.55
Nov 05, 2026	0.45	0.45	0.42	0.42	0.42	-3.45%	321,100	0.65
Nov 04, 2026	0.45	0.45	0.44	0.44	0.44	-1.14%	15,100	0.03
Nov 03, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	167,300	0.32
Nov 02, 2026	0.46	0.46	0.44	0.45	0.45	-2.17%	53,800	0.10
Oct 30, 2026	0.45	0.46	0.45	0.46	0.46	0.00%	122,000	0.23
Oct 29, 2026	0.46	0.46	0.46	0.46	0.46	+2.22%	100	0.00
Oct 28, 2026	0.44	0.45	0.44	0.45	0.45	+2.27%	215,700	0.38
Oct 27, 2026	0.45	0.46	0.44	0.44	0.44	0.00%	226,100	0.39
Oct 26, 2026	0.44	0.46	0.44	0.44	0.44	+1.15%	302,900	0.53
Oct 23, 2026	0.44	0.45	0.44	0.44	0.44	-1.14%	277,600	0.48
Oct 22, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	342,800	0.58
Oct 21, 2026	0.44	0.45	0.44	0.45	0.45	+1.14%	512,400	0.83
Oct 20, 2026	0.44	0.44	0.44	0.44	0.44	0.00%	486,000	0.69
Oct 19, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	1,035,699	1.36
Oct 16, 2026	0.45	0.46	0.45	0.45	0.45	0.00%	851,800	1.13
Oct 15, 2026	0.45	0.46	0.45	0.45	0.45	-1.10%	166,900	0.22
Oct 14, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	147,800	0.20
Oct 13, 2026	0.43	0.46	0.43	0.46	0.46	+3.37%	95,000	0.13
Oct 12, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	99,400	0.13
Oct 09, 2026	0.45	0.45	0.44	0.45	0.45	-1.10%	158,900	0.21
Oct 08, 2026	0.45	0.48	0.45	0.46	0.46	+1.11%	2,174,700	2.97
Oct 07, 2026	0.44	0.45	0.44	0.45	0.45	+1.12%	113,600	0.16
Oct 06, 2026	0.44	0.46	0.44	0.45	0.45	+2.30%	1,970,200	2.80
Oct 05, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	242,500	0.34
Oct 02, 2026	0.43	0.45	0.43	0.44	0.44	+1.15%	1,897,100	2.80
Oct 01, 2026	0.43	0.45	0.43	0.44	0.44	+2.35%	1,866,700	2.86
Sep 30, 2026	0.42	0.45	0.42	0.43	0.43	+2.41%	778,200	1.20
Sep 29, 2026	0.42	0.42	0.41	0.42	0.42	0.00%	185,300	0.29
Sep 28, 2026	0.42	0.42	0.42	0.42	0.42	0.00%	362,400	0.56
Sep 25, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	166,200	0.26
Sep 24, 2026	0.40	0.42	0.39	0.42	0.42	+6.33%	587,800	0.92
Sep 23, 2026	0.41	0.41	0.40	0.40	0.40	-3.66%	223,000	0.35
Sep 22, 2026	0.41	0.41	0.40	0.41	0.41	-1.20%	193,800	0.29
Sep 21, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	553,600	0.84
Sep 18, 2026	0.41	0.42	0.41	0.42	0.42	+1.20%	549,900	0.82
Sep 17, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	9,100	0.01
Sep 16, 2026	0.42	0.44	0.42	0.42	0.42	0.00%	0	0.00
Sep 15, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	492,400	0.69
Sep 14, 2026	0.42	0.43	0.42	0.43	0.43	0.00%	80,800	0.11
Sep 11, 2026	0.42	0.43	0.42	0.43	0.43	+2.38%	76,700	0.10
Sep 10, 2026	0.42	0.42	0.42	0.42	0.42	0.00%	148,900	0.20
Sep 09, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	108,900	0.14
Sep 08, 2026	0.42	0.43	0.42	0.43	0.43	+1.19%	178,400	0.23
Sep 07, 2026	0.42	0.42	0.42	0.42	0.42	0.00%	453,100	0.59
Sep 04, 2026	0.42	0.43	0.42	0.42	0.42	+1.20%	173,200	0.23
Sep 03, 2026	0.42	0.42	0.41	0.42	0.42	0.00%	247,400	0.32

Adnex Group Berhad historical prices

Adnex Group Berhad (0396) Historical Prices

Become an Expert with TipRanks Premium