AGMO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.520	0.540	0.520	0.530	0.455	891,300
2023-12-01	0.525	0.530	0.520	0.525	0.451	823,100
2023-11-30	0.530	0.530	0.520	0.525	0.451	1,397,900
2023-11-29	0.530	0.535	0.530	0.535	0.459	610,000
2023-11-28	0.535	0.540	0.530	0.535	0.459	1,309,400
2023-11-27	0.550	0.550	0.525	0.540	0.464	2,085,500
2023-11-24	0.560	0.565	0.550	0.550	0.472	1,861,500
2023-11-23	0.575	0.575	0.550	0.560	0.481	5,069,900
2023-11-22	0.575	0.580	0.575	0.575	0.494	699,600
2023-11-21	0.585	0.595	0.575	0.575	0.494	2,624,900
2023-11-20	0.585	0.595	0.580	0.580	0.498	1,364,300
2023-11-17	0.585	0.590	0.580	0.590	0.507	508,400
2023-11-16	0.580	0.590	0.580	0.585	0.502	471,700
2023-11-15	0.585	0.590	0.580	0.580	0.498	638,700
2023-11-14	0.585	0.585	0.580	0.580	0.498	615,300
2023-11-10	0.585	0.585	0.580	0.585	0.502	835,300
2023-11-09	0.585	0.590	0.580	0.590	0.507	653,400
2023-11-08	0.585	0.610	0.580	0.590	0.507	5,493,100
2023-11-07	0.585	0.590	0.580	0.585	0.502	640,200
2023-11-06	0.585	0.595	0.580	0.585	0.502	1,042,600
2023-11-03	0.570	0.585	0.570	0.580	0.498	801,800
2023-11-02	0.575	0.575	0.570	0.570	0.489	368,200
2023-11-01	0.570	0.575	0.560	0.565	0.485	1,256,400
2023-10-31	0.575	0.575	0.570	0.570	0.489	221,800
2023-10-30	0.580	0.580	0.575	0.575	0.494	497,600
2023-10-27	0.575	0.580	0.570	0.575	0.494	476,100
2023-10-26	0.580	0.580	0.575	0.580	0.498	352,100
2023-10-25	0.575	0.585	0.575	0.580	0.498	580,400
2023-10-24	0.570	0.580	0.565	0.570	0.489	717,300
2023-10-23	0.575	0.575	0.565	0.570	0.489	893,700
2023-10-20	0.580	0.585	0.575	0.575	0.494	1,127,900
2023-10-19	0.580	0.585	0.575	0.580	0.498	1,335,900
2023-10-18	0.580	0.585	0.580	0.580	0.498	687,200
2023-10-17	0.590	0.595	0.580	0.580	0.498	1,308,800
2023-10-16	0.595	0.595	0.580	0.585	0.502	1,220,600
2023-10-13	0.600	0.610	0.590	0.595	0.511	2,854,200
2023-10-12	0.595	0.600	0.590	0.600	0.515	1,049,200
2023-10-11	0.605	0.605	0.590	0.595	0.511	1,826,300
2023-10-10	0.625	0.630	0.590	0.600	0.515	7,188,400
2023-10-09	0.615	0.630	0.610	0.620	0.532	6,834,200
2023-10-06	0.595	0.625	0.590	0.620	0.532	9,137,100
2023-10-05	0.580	0.595	0.575	0.595	0.511	3,234,100
2023-10-04	0.565	0.580	0.565	0.580	0.498	1,417,800
2023-10-03	0.570	0.570	0.560	0.565	0.485	2,282,700
2023-10-02	0.585	0.585	0.570	0.575	0.494	1,682,500
2023-09-29	0.580	0.585	0.570	0.580	0.498	2,439,300
2023-09-27	0.590	0.595	0.580	0.585	0.502	2,193,200
2023-09-26	0.600	0.600	0.590	0.590	0.507	1,187,200
2023-09-25	0.605	0.610	0.595	0.600	0.515	1,069,000
2023-09-22	0.605	0.605	0.600	0.605	0.519	527,500
2023-09-21	0.610	0.610	0.600	0.605	0.519	462,000
2023-09-20	0.600	0.610	0.595	0.610	0.524	1,193,200
2023-09-19	0.610	0.610	0.600	0.600	0.515	883,600
2023-09-18	0.605	0.615	0.600	0.605	0.519	722,600
2023-09-15	0.610	0.610	0.605	0.605	0.519	552,400
2023-09-14	0.605	0.610	0.600	0.610	0.524	569,400
2023-09-13	0.605	0.610	0.600	0.605	0.519	848,600
2023-09-12	0.610	0.615	0.600	0.610	0.524	1,299,700
2023-09-11	0.610	0.615	0.605	0.610	0.524	738,000
2023-09-08	0.625	0.625	0.605	0.605	0.519	1,891,400

← NewerPage 13 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.