Ancom Nylex Bhd (4758) Historical Prices

Time Period

Events

MY:4758 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	726,700	0.48
Nov 10, 2026	0.83	0.84	0.83	0.84	0.84	+0.60%	572,500	0.38
Nov 09, 2026	0.83	0.83	0.82	0.83	0.83	0.00%	0	0.00
Nov 06, 2026	0.82	0.83	0.82	0.83	0.83	+0.61%	629,400	0.42
Nov 05, 2026	0.82	0.83	0.82	0.83	0.83	+0.61%	483,300	0.32
Nov 04, 2026	0.83	0.83	0.82	0.82	0.82	0.00%	622,900	0.41
Nov 03, 2026	0.82	0.83	0.81	0.82	0.82	+0.61%	7,068,900	5.03
Nov 02, 2026	0.81	0.83	0.81	0.82	0.82	+1.24%	927,100	0.66
Oct 30, 2026	0.81	0.81	0.80	0.81	0.81	0.00%	7,838,700	6.06
Oct 29, 2026	0.80	0.81	0.80	0.81	0.81	0.00%	2,440,100	1.93
Oct 28, 2026	0.80	0.81	0.80	0.81	0.81	+0.63%	1,732,100	1.39
Oct 27, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	2,234,600	1.84
Oct 26, 2026	0.82	0.82	0.81	0.81	0.81	-0.61%	1,550,600	1.29
Oct 23, 2026	0.82	0.83	0.81	0.82	0.82	0.00%	2,376,300	2.03
Oct 22, 2026	0.82	0.82	0.81	0.82	0.82	0.00%	12,841,800	13.17
Oct 21, 2026	0.82	0.82	0.81	0.82	0.82	0.00%	1,913,000	2.01
Oct 20, 2026	0.82	0.82	0.81	0.82	0.82	0.00%	1,532,900	1.64
Oct 19, 2026	0.82	0.82	0.81	0.82	0.82	0.00%	3,197,000	3.56
Oct 16, 2026	0.83	0.83	0.82	0.82	0.82	-1.81%	3,876,700	4.55
Oct 15, 2026	0.84	0.84	0.83	0.83	0.83	-2.35%	2,340,100	2.86
Oct 14, 2026	0.83	0.85	0.83	0.85	0.85	+2.41%	1,980,200	2.50
Oct 13, 2026	0.83	0.83	0.83	0.83	0.83	0.00%	12,145,800	20.06
Oct 12, 2026	0.84	0.85	0.83	0.83	0.83	-1.19%	1,925,100	3.33
Oct 09, 2026	0.86	0.86	0.84	0.84	0.84	-1.75%	638,500	1.11
Oct 08, 2026	0.86	0.86	0.86	0.86	0.86	0.00%	19,400	0.03
Oct 07, 2026	0.86	0.87	0.86	0.86	0.86	-0.58%	444,600	0.75
Oct 06, 2026	0.85	0.87	0.85	0.86	0.86	+0.58%	653,900	1.09
Oct 05, 2026	0.86	0.86	0.86	0.86	0.86	0.00%	313,400	0.52
Oct 02, 2026	0.85	0.86	0.85	0.86	0.86	+1.18%	565,500	0.92
Oct 01, 2026	0.85	0.85	0.85	0.85	0.85	-0.59%	289,000	0.47
Sep 30, 2026	0.86	0.87	0.85	0.85	0.85	-1.16%	1,360,400	2.25
Sep 29, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	1,363,900	2.27
Sep 28, 2026	0.87	0.87	0.86	0.87	0.87	+0.58%	318,900	0.52
Sep 25, 2026	0.86	0.87	0.86	0.87	0.87	0.00%	785,300	1.24
Sep 24, 2026	0.87	0.87	0.86	0.87	0.87	-0.57%	1,194,100	1.82
Sep 23, 2026	0.87	0.87	0.86	0.87	0.87	0.00%	1,144,200	1.77
Sep 22, 2026	0.87	0.87	0.87	0.87	0.87	0.00%	887,400	1.37
Sep 21, 2026	0.87	0.87	0.86	0.87	0.87	+0.58%	1,220,200	1.93
Sep 18, 2026	0.86	0.87	0.85	0.87	0.87	+1.17%	599,700	0.94
Sep 17, 2026	0.86	0.86	0.85	0.86	0.86	-0.58%	683,900	1.08
Sep 16, 2026	0.86	0.86	0.86	0.86	0.86	0.00%	0	0.00
Sep 15, 2026	0.85	0.86	0.85	0.86	0.86	+1.18%	431,200	0.67
Sep 14, 2026	0.87	0.87	0.85	0.85	0.85	-2.30%	952,800	1.51
Sep 11, 2026	0.87	0.88	0.87	0.87	0.87	-0.57%	491,000	0.78
Sep 10, 2026	0.87	0.88	0.87	0.88	0.88	+0.57%	343,000	0.54
Sep 09, 2026	0.88	0.88	0.87	0.87	0.87	-0.57%	883,200	1.41
Sep 08, 2026	0.87	0.88	0.87	0.88	0.88	+1.16%	447,400	0.67
Sep 07, 2026	0.87	0.87	0.86	0.87	0.87	-0.57%	1,175,300	1.78
Sep 04, 2026	0.87	0.88	0.87	0.87	0.87	-0.57%	1,101,700	1.68
Sep 03, 2026	0.88	0.88	0.87	0.88	0.88	0.00%	685,200	1.01

Ancom Nylex Bhd historical prices

Ancom Nylex Bhd (4758) Historical Prices

Become an Expert with TipRanks Premium