AGMO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.480	0.480	0.465	0.480	0.412	1,234,200
2024-03-01	0.480	0.490	0.480	0.480	0.412	611,700
2024-02-29	0.490	0.490	0.485	0.485	0.416	432,100
2024-02-28	0.500	0.505	0.485	0.490	0.421	1,294,500
2024-02-27	0.505	0.510	0.500	0.500	0.429	495,100
2024-02-26	0.510	0.515	0.500	0.505	0.434	831,200
2024-02-23	0.520	0.520	0.510	0.510	0.438	349,600
2024-02-22	0.510	0.520	0.500	0.520	0.446	931,900
2024-02-21	0.515	0.520	0.510	0.510	0.438	118,700
2024-02-20	0.515	0.525	0.515	0.515	0.442	734,600
2024-02-19	0.515	0.520	0.515	0.515	0.442	91,100
2024-02-16	0.525	0.525	0.520	0.520	0.446	250,900
2024-02-15	0.525	0.535	0.520	0.525	0.451	906,000
2024-02-14	0.515	0.525	0.510	0.525	0.451	257,800
2024-02-13	0.510	0.525	0.510	0.515	0.442	254,300
2024-02-09	0.510	0.515	0.510	0.510	0.438	140,900
2024-02-08	0.510	0.510	0.510	0.510	0.438	106,900
2024-02-07	0.510	0.515	0.510	0.510	0.438	93,200
2024-02-06	0.510	0.515	0.505	0.510	0.438	183,100
2024-02-05	0.510	0.520	0.510	0.510	0.438	219,700
2024-02-02	0.515	0.515	0.510	0.510	0.438	151,700
2024-01-31	0.525	0.525	0.515	0.515	0.442	284,100
2024-01-30	0.530	0.535	0.525	0.530	0.455	845,900
2024-01-29	0.520	0.530	0.520	0.530	0.455	599,000
2024-01-26	0.525	0.530	0.515	0.520	0.446	744,800
2024-01-24	0.515	0.530	0.515	0.525	0.451	1,293,300
2024-01-23	0.510	0.515	0.505	0.515	0.442	824,100
2024-01-22	0.505	0.515	0.505	0.510	0.438	875,000
2024-01-19	0.505	0.510	0.500	0.510	0.438	962,200
2024-01-18	0.520	0.525	0.505	0.505	0.434	1,529,200
2024-01-17	0.525	0.525	0.515	0.520	0.446	1,408,200
2024-01-16	0.520	0.525	0.520	0.525	0.451	1,063,200
2024-01-15	0.525	0.525	0.525	0.525	0.451	0
2024-01-12	0.525	0.525	0.520	0.525	0.451	500,500
2024-01-11	0.525	0.530	0.525	0.525	0.451	313,500
2024-01-10	0.535	0.540	0.525	0.525	0.451	983,000
2024-01-09	0.530	0.540	0.530	0.535	0.459	951,100
2024-01-08	0.525	0.530	0.520	0.530	0.455	1,302,900
2024-01-05	0.515	0.530	0.515	0.520	0.446	1,009,300
2024-01-04	0.520	0.520	0.515	0.515	0.442	809,100
2024-01-03	0.520	0.520	0.515	0.520	0.446	1,027,400
2024-01-02	0.525	0.525	0.520	0.520	0.446	445,300
2023-12-29	0.525	0.525	0.520	0.525	0.451	709,200
2023-12-28	0.520	0.525	0.520	0.520	0.446	547,800
2023-12-27	0.520	0.520	0.515	0.520	0.446	731,400
2023-12-26	0.520	0.525	0.520	0.520	0.446	419,500
2023-12-22	0.525	0.525	0.520	0.525	0.451	804,700
2023-12-21	0.525	0.530	0.520	0.525	0.451	430,600
2023-12-20	0.520	0.535	0.520	0.525	0.451	399,300
2023-12-19	0.525	0.530	0.525	0.525	0.451	427,700
2023-12-18	0.530	0.535	0.525	0.525	0.451	1,223,300
2023-12-15	0.525	0.535	0.520	0.530	0.455	870,700
2023-12-14	0.530	0.540	0.525	0.525	0.451	932,800
2023-12-13	0.530	0.530	0.525	0.530	0.455	534,900
2023-12-12	0.540	0.540	0.530	0.530	0.455	289,300
2023-12-11	0.540	0.540	0.530	0.535	0.459	225,500
2023-12-08	0.525	0.540	0.525	0.535	0.459	1,347,000
2023-12-07	0.525	0.530	0.520	0.520	0.446	621,900
2023-12-06	0.530	0.535	0.520	0.530	0.455	834,600
2023-12-05	0.530	0.535	0.525	0.530	0.455	454,400

← NewerPage 12 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.