AGMO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.260	0.260	0.250	0.260	0.260	356,500
2026-10-19	0.255	0.260	0.250	0.250	0.250	446,600
2026-10-16	0.265	0.265	0.255	0.255	0.255	481,000
2026-10-15	0.265	0.275	0.260	0.265	0.265	620,900
2026-10-14	0.285	0.300	0.260	0.265	0.265	4,534,000
2026-10-13	0.265	0.285	0.265	0.285	0.285	478,000
2026-10-12	0.280	0.280	0.265	0.270	0.270	846,200
2026-10-09	0.270	0.290	0.265	0.280	0.280	1,588,000
2026-10-08	0.285	0.285	0.270	0.280	0.280	406,000
2026-10-07	0.295	0.295	0.280	0.290	0.290	384,600
2026-10-06	0.295	0.315	0.295	0.300	0.300	4,969,700
2026-10-05	0.265	0.295	0.265	0.295	0.295	1,561,600
2026-10-02	0.265	0.270	0.265	0.270	0.270	203,400
2026-10-01	0.260	0.270	0.260	0.265	0.265	137,000
2026-09-30	0.255	0.265	0.255	0.260	0.260	521,900
2026-09-29	0.255	0.260	0.255	0.255	0.255	297,700
2026-09-28	0.260	0.260	0.255	0.255	0.255	94,500
2026-09-25	0.255	0.260	0.255	0.260	0.260	226,200
2026-09-24	0.260	0.260	0.255	0.255	0.255	132,400
2026-09-23	0.265	0.265	0.260	0.260	0.260	367,200
2026-09-22	0.260	0.270	0.250	0.265	0.265	740,100
2026-09-21	0.260	0.265	0.255	0.260	0.260	349,800
2026-09-18	0.260	0.265	0.255	0.255	0.255	408,000
2026-09-17	0.270	0.270	0.255	0.260	0.260	1,045,400
2026-09-16	0.270	0.270	0.270	0.270	0.270	0
2026-09-15	0.270	0.275	0.270	0.270	0.270	264,900
2026-09-14	0.280	0.280	0.275	0.275	0.275	417,800
2026-09-11	0.280	0.285	0.280	0.285	0.285	240,400
2026-09-10	0.285	0.285	0.280	0.285	0.285	303,100
2026-09-09	0.295	0.295	0.280	0.285	0.285	246,000
2026-09-08	0.290	0.300	0.290	0.295	0.295	437,800
2026-09-07	0.285	0.290	0.280	0.290	0.290	613,500
2026-09-04	0.275	0.290	0.275	0.285	0.285	1,053,600
2026-09-03	0.285	0.295	0.270	0.275	0.275	1,560,200
2026-09-02	0.300	0.300	0.285	0.285	0.285	846,800
2026-09-01	0.300	0.315	0.290	0.300	0.300	2,232,500
2026-08-31	0.300	0.300	0.300	0.300	0.300	0
2026-08-28	0.335	0.335	0.295	0.300	0.300	3,420,600
2026-08-27	0.360	0.360	0.345	0.345	0.345	676,500
2026-08-26	0.340	0.360	0.335	0.360	0.360	1,027,300
2026-08-25	0.340	0.340	0.340	0.340	0.340	0
2026-08-24	0.345	0.345	0.335	0.340	0.340	302,800
2026-08-21	0.350	0.350	0.340	0.345	0.345	561,800
2026-08-20	0.340	0.350	0.340	0.350	0.350	437,800
2026-08-19	0.345	0.345	0.340	0.345	0.345	694,200
2026-08-18	0.345	0.360	0.340	0.350	0.350	2,029,500
2026-08-17	0.350	0.350	0.340	0.345	0.345	601,900
2026-08-14	0.360	0.360	0.345	0.350	0.350	386,000
2026-08-13	0.355	0.360	0.355	0.360	0.360	1,284,100
2026-08-12	0.345	0.365	0.345	0.355	0.355	4,745,400
2026-08-11	0.340	0.355	0.340	0.345	0.345	2,692,100
2026-08-10	0.330	0.345	0.330	0.340	0.340	1,165,200
2026-08-07	0.325	0.345	0.325	0.330	0.330	1,619,300
2026-08-06	0.335	0.335	0.325	0.330	0.330	333,500
2026-08-05	0.345	0.345	0.330	0.330	0.330	1,166,500
2026-08-04	0.335	0.355	0.335	0.345	0.345	2,074,500
2026-08-03	0.330	0.340	0.330	0.330	0.330	409,300
2026-07-31	0.340	0.340	0.330	0.335	0.335	1,002,800
2026-07-30	0.310	0.345	0.305	0.340	0.340	4,474,100
2026-07-29	0.305	0.315	0.305	0.310	0.310	381,500

Page 1 of 18 · 1,035 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-18	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.