AGMO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.615	0.625	0.615	0.625	0.537	1,200,100
2023-09-06	0.610	0.615	0.605	0.615	0.528	1,199,400
2023-09-05	0.630	0.630	0.610	0.610	0.524	3,032,100
2023-09-04	0.630	0.640	0.630	0.630	0.541	1,847,700
2023-09-01	0.625	0.635	0.625	0.630	0.541	1,159,400
2023-08-30	0.645	0.655	0.620	0.625	0.537	7,519,400
2023-08-29	0.615	0.645	0.610	0.645	0.554	4,921,200
2023-08-28	0.630	0.630	0.615	0.615	0.528	1,638,300
2023-08-25	0.625	0.635	0.620	0.630	0.541	2,116,900
2023-08-24	0.635	0.640	0.620	0.635	0.545	7,894,200
2023-08-23	0.605	0.630	0.605	0.620	0.532	6,299,700
2023-08-22	0.600	0.610	0.600	0.605	0.519	1,597,200
2023-08-21	0.590	0.600	0.590	0.595	0.511	486,100
2023-08-18	0.595	0.595	0.590	0.590	0.507	681,600
2023-08-17	0.610	0.610	0.595	0.595	0.511	774,400
2023-08-16	0.610	0.615	0.605	0.610	0.524	363,600
2023-08-15	0.600	0.620	0.600	0.610	0.524	1,980,100
2023-08-14	0.590	0.605	0.585	0.605	0.519	1,709,000
2023-08-11	0.585	0.590	0.580	0.590	0.507	686,400
2023-08-10	0.590	0.595	0.585	0.585	0.502	717,100
2023-08-09	0.590	0.600	0.585	0.590	0.507	835,700
2023-08-08	0.595	0.600	0.590	0.595	0.511	1,211,300
2023-08-07	0.605	0.615	0.595	0.595	0.511	1,236,500
2023-08-04	0.600	0.610	0.600	0.605	0.519	625,900
2023-08-03	0.600	0.610	0.590	0.600	0.515	1,364,200
2023-08-02	0.595	0.600	0.590	0.600	0.515	1,200,300
2023-08-01	0.600	0.605	0.595	0.595	0.511	735,600
2023-07-31	0.600	0.615	0.595	0.605	0.519	1,329,600
2023-07-28	0.605	0.605	0.595	0.595	0.511	2,152,100
2023-07-27	0.610	0.620	0.605	0.605	0.519	1,667,900
2023-07-26	0.615	0.620	0.605	0.610	0.524	945,300
2023-07-25	0.620	0.635	0.605	0.615	0.528	5,577,100
2023-07-24	0.610	0.625	0.610	0.620	0.532	3,777,300
2023-07-21	0.605	0.615	0.595	0.605	0.519	1,959,600
2023-07-20	0.615	0.625	0.605	0.610	0.524	3,734,100
2023-07-18	0.615	0.620	0.600	0.610	0.524	2,903,600
2023-07-17	0.590	0.625	0.585	0.620	0.532	7,542,500
2023-07-14	0.605	0.610	0.595	0.595	0.511	5,268,100
2023-07-13	0.570	0.610	0.565	0.605	0.519	11,311,200
2023-07-12	0.575	0.580	0.560	0.570	0.489	2,636,900
2023-07-11	0.570	0.590	0.565	0.575	0.494	4,199,700
2023-07-10	0.555	0.570	0.550	0.565	0.485	2,374,100
2023-07-07	0.555	0.560	0.550	0.555	0.477	1,050,900
2023-07-06	0.565	0.570	0.550	0.560	0.481	2,085,100
2023-07-05	0.565	0.570	0.555	0.570	0.489	1,821,000
2023-07-04	0.585	0.590	0.550	0.570	0.489	4,310,100
2023-07-03	0.570	0.585	0.560	0.580	0.498	2,447,100
2023-06-30	0.575	0.580	0.565	0.570	0.489	2,007,800
2023-06-28	0.560	0.575	0.560	0.570	0.489	3,757,700
2023-06-27	0.535	0.555	0.530	0.555	0.477	1,996,400
2023-06-26	0.565	0.565	0.530	0.535	0.459	3,199,000
2023-06-23	0.565	0.580	0.560	0.565	0.485	2,279,800
2023-06-22	0.570	0.580	0.555	0.560	0.481	1,695,300
2023-06-21	0.555	0.575	0.545	0.570	0.489	3,112,300
2023-06-20	0.555	0.565	0.545	0.555	0.477	1,646,900
2023-06-19	0.560	0.570	0.550	0.555	0.477	3,932,600
2023-06-16	0.585	0.590	0.560	0.560	0.481	2,783,300
2023-06-15	0.595	0.595	0.575	0.580	0.498	2,645,100
2023-06-14	0.575	0.635	0.565	0.590	0.507	24,016,300
2023-06-13	0.520	0.545	0.515	0.540	0.464	4,470,400

← NewerPage 14 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.