Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Advancecon Holdings Bhd. (5281) Historical Prices

MY:5281 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.180.180.180.180.180.00%98,6000.40
Nov 10, 20260.180.180.180.180.180.00%20,0000.08
Nov 09, 20260.180.180.180.180.180.00%00.00
Nov 06, 20260.180.180.180.180.180.00%106,1000.43
Nov 05, 20260.180.180.180.180.180.00%305,0001.26
Nov 04, 20260.180.180.180.180.18+2.86%2,1000.01
Nov 03, 20260.180.180.180.180.18-2.78%194,5000.79
Nov 02, 20260.180.180.180.180.180.00%00.00
Oct 30, 20260.180.180.180.180.180.00%00.00
Oct 29, 20260.180.180.180.180.180.00%35,2000.14
Oct 28, 20260.180.180.180.180.180.00%00.00
Oct 27, 20260.180.180.180.180.180.00%122,3000.49
Oct 26, 20260.180.180.180.180.180.00%00.00
Oct 23, 20260.180.180.180.180.180.00%00.00
Oct 22, 20260.180.180.180.180.180.00%93,5000.37
Oct 21, 20260.180.180.180.180.18+2.86%1,032,1994.31
Oct 20, 20260.180.180.180.180.18-2.78%208,2000.88
Oct 19, 20260.180.180.180.180.18+2.86%1000.00
Oct 16, 20260.180.180.180.180.180.00%234,9000.99
Oct 15, 20260.180.180.180.180.180.00%248,8001.06
Oct 14, 20260.180.180.180.180.180.00%188,8000.81
Oct 13, 20260.180.180.180.180.180.00%70,7000.30
Oct 12, 20260.180.180.180.180.18-2.78%68,2000.29
Oct 09, 20260.180.180.180.180.18+2.86%15,1000.06
Oct 08, 20260.180.180.180.180.18-2.78%25,0000.10
Oct 07, 20260.180.180.180.180.180.00%330,0001.33
Oct 06, 20260.180.180.180.180.180.00%316,5001.28
Oct 05, 20260.180.180.180.180.18+2.86%32,0990.12
Oct 02, 20260.180.180.180.180.18-2.78%33,0000.13
Oct 01, 20260.180.180.180.180.180.00%00.00
Sep 30, 20260.180.180.180.180.180.00%340,0001.26
Sep 29, 20260.180.180.180.180.18+2.86%153,0000.56
Sep 28, 20260.180.180.180.180.180.00%144,3000.54
Sep 25, 20260.180.180.180.180.18-2.78%1,260,0005.05
Sep 24, 20260.180.180.180.180.180.00%32,0000.13
Sep 23, 20260.180.180.180.180.18+2.86%564,8002.35
Sep 22, 20260.180.180.180.180.180.00%728,5003.08
Sep 21, 20260.180.180.180.180.18-2.78%9,8000.04
Sep 18, 20260.180.180.180.180.180.00%11,5000.05
Sep 17, 20260.180.180.180.180.180.00%20,0000.08
Sep 16, 20260.180.180.180.180.180.00%00.00
Sep 15, 20260.180.180.180.180.180.00%00.00
Sep 14, 20260.180.180.180.180.180.00%617,7002.55
Sep 11, 20260.180.180.180.180.180.00%73,9000.30
Sep 10, 20260.170.180.170.180.18+2.86%2,277,80010.70
Sep 09, 20260.180.180.180.180.180.00%1,003,1005.04
Sep 08, 20260.180.180.180.180.18-2.78%241,0001.23
Sep 07, 20260.180.180.170.180.180.00%2,096,70012.93
Sep 04, 20260.180.180.180.180.180.00%9,8000.06
Sep 03, 20260.180.180.180.180.180.00%62,6000.37