Alcom Group Bhd.(MY:2674)
0.550.00 (0.00%)
MY:2674
Alcom Group Bhd. historical prices
0.55
At close:0.00 (0.00%)
Alcom Group Bhd. (2674) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.55 | 0.58 | 0.55 | 0.55 | 0.55 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -6.03% | 3,000 | 0.22 |
| Nov 09, 2026 | 0.58 | 0.58 | 0.55 | 0.58 | 0.58 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.58 | 0.58 | 0.55 | 0.58 | 0.58 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 0.58 | 0.58 | 0.55 | 0.58 | 0.58 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 0.58 | 0.58 | 0.55 | 0.58 | 0.58 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 0.58 | 0.58 | 0.55 | 0.58 | 0.58 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 0.58 | 0.58 | 0.55 | 0.58 | 0.58 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.58 | 0.58 | 0.55 | 0.58 | 0.58 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.58 | 0.58 | 0.55 | 0.58 | 0.58 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.58 | 0.58 | 0.55 | 0.58 | 0.58 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.58 | 0.58 | 0.55 | 0.58 | 0.58 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.00% | 4,000 | 0.19 |
| Oct 23, 2026 | 0.58 | 0.60 | 0.55 | 0.58 | 0.58 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.00% | 3,000 | 0.14 |
| Oct 21, 2026 | 0.58 | 0.59 | 0.55 | 0.58 | 0.58 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | +6.42% | 4,000 | 0.19 |
| Oct 19, 2026 | 0.55 | 0.60 | 0.55 | 0.55 | 0.55 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.93% | 200 | 0.01 |
| Oct 15, 2026 | 0.54 | 0.60 | 0.54 | 0.54 | 0.54 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.54 | 0.60 | 0.54 | 0.54 | 0.54 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -3.57% | 5,000 | 0.22 |
| Oct 12, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.45% | 50,000 | 2.23 |
| Oct 09, 2026 | 0.58 | 0.62 | 0.58 | 0.58 | 0.58 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | 0.00% | 46,700 | 2.02 |
| Oct 07, 2026 | 0.58 | 0.62 | 0.58 | 0.58 | 0.58 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.00% | 1,100 | 0.05 |
| Oct 05, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.00% | 4,200 | 0.18 |
| Oct 02, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 32,000 | 1.40 |
| Oct 01, 2026 | 0.60 | 0.64 | 0.58 | 0.60 | 0.60 | 0.00% | 253,500 | 13.51 |
| Sep 30, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 3,000 | 0.16 |
| Sep 25, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | +4.35% | 5,000 | 0.26 |
| Sep 22, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.00% | 3,000 | 0.16 |
| Sep 21, 2026 | 0.58 | 0.60 | 0.57 | 0.58 | 0.58 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.71% | 5,200 | 0.28 |
| Sep 17, 2026 | 0.59 | 0.64 | 0.59 | 0.59 | 0.59 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.59 | 0.64 | 0.59 | 0.59 | 0.59 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.59 | 0.64 | 0.59 | 0.59 | 0.59 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -2.50% | 4,000 | 0.21 |
| Sep 11, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 76,000 | 4.18 |
| Sep 10, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.00% | 3,000 | 0.16 |
| Sep 09, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.17% | 40,000 | 2.28 |
| Sep 08, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | 50,000 | 2.98 |
| Sep 07, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 5,000 | 0.30 |
| Sep 03, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 0.00% | 69,000 | 4.39 |
