AGMO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.595	0.595	0.565	0.580	0.498	1,110,000
2024-08-28	0.595	0.620	0.590	0.595	0.511	1,790,400
2024-08-27	0.590	0.605	0.590	0.595	0.511	1,211,800
2024-08-26	0.590	0.600	0.585	0.590	0.507	994,600
2024-08-23	0.610	0.610	0.585	0.595	0.511	3,875,600
2024-08-22	0.655	0.660	0.640	0.640	0.549	777,800
2024-08-21	0.650	0.665	0.645	0.650	0.558	782,800
2024-08-20	0.685	0.685	0.645	0.650	0.558	1,503,100
2024-08-19	0.685	0.695	0.670	0.670	0.575	2,345,000
2024-08-16	0.645	0.680	0.645	0.670	0.575	3,148,500
2024-08-15	0.645	0.650	0.630	0.640	0.549	1,288,000
2024-08-14	0.655	0.665	0.640	0.645	0.554	1,124,300
2024-08-13	0.660	0.660	0.640	0.645	0.554	577,300
2024-08-12	0.640	0.665	0.640	0.650	0.558	1,364,300
2024-08-09	0.620	0.645	0.620	0.635	0.545	2,865,400
2024-08-08	0.605	0.620	0.595	0.610	0.524	1,382,700
2024-08-07	0.580	0.625	0.565	0.615	0.528	5,126,700
2024-08-06	0.565	0.595	0.560	0.575	0.494	5,013,800
2024-08-05	0.605	0.615	0.550	0.560	0.481	8,328,200
2024-08-02	0.655	0.660	0.630	0.635	0.545	4,176,300
2024-08-01	0.680	0.695	0.670	0.675	0.580	2,098,600
2024-07-31	0.665	0.680	0.655	0.675	0.580	2,407,600
2024-07-30	0.680	0.680	0.665	0.665	0.571	2,764,000
2024-07-29	0.690	0.695	0.675	0.680	0.584	3,973,900
2024-07-26	0.700	0.700	0.680	0.690	0.592	2,726,600
2024-07-25	0.700	0.710	0.685	0.690	0.592	3,236,200
2024-07-24	0.710	0.715	0.705	0.715	0.614	3,965,300
2024-07-23	0.730	0.735	0.705	0.710	0.610	2,479,300
2024-07-22	0.745	0.745	0.695	0.730	0.627	6,835,000
2024-07-19	0.735	0.750	0.735	0.740	0.635	3,830,000
2024-07-18	0.740	0.750	0.735	0.740	0.635	3,617,300
2024-07-17	0.755	0.765	0.755	0.755	0.648	5,410,200
2024-07-16	0.770	0.785	0.745	0.755	0.648	8,410,600
2024-07-15	0.735	0.770	0.735	0.765	0.657	13,183,100
2024-07-12	0.740	0.750	0.730	0.735	0.631	4,259,000
2024-07-11	0.740	0.765	0.735	0.740	0.635	15,608,000
2024-07-10	0.720	0.740	0.710	0.725	0.622	5,573,400
2024-07-09	0.730	0.735	0.715	0.720	0.618	2,484,800
2024-07-05	0.735	0.740	0.725	0.730	0.627	3,918,500
2024-07-04	0.740	0.755	0.735	0.735	0.631	12,587,900
2024-07-03	0.730	0.745	0.725	0.735	0.631	8,913,000
2024-07-02	0.725	0.750	0.715	0.725	0.622	22,392,800
2024-07-01	0.670	0.730	0.670	0.720	0.618	25,280,300
2024-06-28	0.655	0.675	0.655	0.665	0.571	2,357,200
2024-06-27	0.660	0.685	0.655	0.655	0.562	5,999,300
2024-06-26	0.640	0.665	0.640	0.660	0.567	6,094,000
2024-06-25	0.660	0.665	0.635	0.640	0.549	3,661,800
2024-06-24	0.685	0.685	0.660	0.670	0.575	3,516,200
2024-06-21	0.645	0.700	0.635	0.685	0.588	9,664,400
2024-06-20	0.665	0.665	0.645	0.645	0.554	4,622,300
2024-06-19	0.670	0.675	0.640	0.665	0.571	9,225,400
2024-06-18	0.710	0.715	0.660	0.670	0.575	9,215,700
2024-06-14	0.715	0.720	0.685	0.705	0.605	9,505,200
2024-06-13	0.755	0.785	0.690	0.710	0.610	69,186,500
2024-06-12	0.635	0.650	0.610	0.630	0.541	10,353,700
2024-06-11	0.630	0.635	0.620	0.635	0.545	3,726,600
2024-06-10	0.630	0.635	0.605	0.630	0.541	7,640,200
2024-06-07	0.595	0.625	0.575	0.620	0.532	9,035,000
2024-06-06	0.575	0.600	0.570	0.595	0.511	11,631,100
2024-06-05	0.570	0.580	0.565	0.570	0.489	1,755,400

← NewerPage 10 of 18 · 1,036 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.