AGMO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	0.560	0.580	0.555	0.570	0.489	2,955,000
2024-05-31	0.570	0.570	0.550	0.560	0.481	2,066,100
2024-05-30	0.570	0.585	0.560	0.570	0.489	4,024,600
2024-05-29	0.565	0.575	0.555	0.570	0.489	2,020,900
2024-05-28	0.570	0.575	0.555	0.565	0.485	1,302,700
2024-05-27	0.575	0.590	0.570	0.570	0.489	9,012,900
2024-05-24	0.545	0.545	0.535	0.540	0.464	1,287,200
2024-05-23	0.545	0.565	0.540	0.545	0.468	4,097,900
2024-05-21	0.560	0.560	0.540	0.545	0.468	1,750,000
2024-05-20	0.560	0.570	0.555	0.560	0.481	5,043,900
2024-05-17	0.530	0.555	0.530	0.555	0.477	6,655,200
2024-05-16	0.530	0.535	0.525	0.530	0.455	680,100
2024-05-15	0.525	0.535	0.520	0.530	0.455	1,208,700
2024-05-14	0.535	0.535	0.520	0.525	0.451	2,262,700
2024-05-13	0.540	0.550	0.530	0.535	0.459	1,863,100
2024-05-10	0.540	0.540	0.530	0.540	0.464	918,300
2024-05-09	0.545	0.550	0.535	0.540	0.464	2,944,100
2024-05-08	0.530	0.545	0.525	0.540	0.464	2,666,900
2024-05-07	0.540	0.540	0.520	0.530	0.455	2,493,200
2024-05-06	0.550	0.550	0.535	0.535	0.459	1,793,200
2024-05-03	0.530	0.550	0.530	0.545	0.468	3,539,400
2024-05-02	0.530	0.535	0.525	0.530	0.455	1,756,000
2024-04-30	0.515	0.535	0.515	0.535	0.459	3,035,800
2024-04-29	0.525	0.535	0.515	0.515	0.442	2,045,300
2024-04-26	0.495	0.535	0.490	0.525	0.451	7,026,200
2024-04-25	0.505	0.505	0.490	0.495	0.425	875,900
2024-04-24	0.500	0.510	0.490	0.505	0.434	2,072,600
2024-04-23	0.480	0.500	0.480	0.495	0.425	1,017,600
2024-04-22	0.475	0.490	0.475	0.485	0.416	410,700
2024-04-19	0.490	0.495	0.470	0.475	0.408	1,201,300
2024-04-18	0.490	0.490	0.485	0.485	0.416	482,300
2024-04-17	0.485	0.500	0.480	0.490	0.421	609,700
2024-04-16	0.500	0.500	0.480	0.485	0.416	1,605,100
2024-04-15	0.510	0.515	0.500	0.505	0.434	1,332,700
2024-04-12	0.505	0.520	0.500	0.510	0.438	1,973,800
2024-04-09	0.505	0.505	0.495	0.505	0.434	1,234,200
2024-04-08	0.505	0.505	0.500	0.505	0.434	434,600
2024-04-05	0.510	0.510	0.490	0.500	0.429	2,127,400
2024-04-04	0.490	0.520	0.490	0.510	0.438	3,522,600
2024-04-03	0.475	0.500	0.475	0.490	0.421	1,120,800
2024-04-02	0.480	0.480	0.470	0.475	0.408	421,000
2024-04-01	0.475	0.485	0.475	0.485	0.416	340,000
2024-03-29	0.480	0.480	0.475	0.480	0.412	158,700
2024-03-27	0.480	0.485	0.475	0.480	0.412	404,400
2024-03-26	0.480	0.480	0.475	0.480	0.412	265,100
2024-03-25	0.490	0.490	0.480	0.480	0.412	658,900
2024-03-22	0.485	0.495	0.480	0.485	0.416	415,100
2024-03-21	0.480	0.485	0.480	0.485	0.416	601,700
2024-03-20	0.495	0.495	0.480	0.480	0.412	399,300
2024-03-19	0.500	0.505	0.490	0.495	0.425	273,300
2024-03-18	0.480	0.505	0.475	0.500	0.429	2,129,500
2024-03-15	0.475	0.485	0.470	0.480	0.412	896,300
2024-03-14	0.470	0.480	0.465	0.475	0.408	232,200
2024-03-13	0.485	0.490	0.470	0.470	0.404	1,197,900
2024-03-12	0.450	0.480	0.445	0.475	0.408	1,254,500
2024-03-11	0.450	0.455	0.440	0.450	0.386	1,099,900
2024-03-08	0.460	0.460	0.450	0.455	0.391	720,800
2024-03-07	0.465	0.465	0.460	0.460	0.395	367,400
2024-03-06	0.465	0.470	0.460	0.465	0.399	333,500
2024-03-05	0.480	0.480	0.460	0.465	0.399	925,800

← NewerPage 11 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.