AGMO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.505	0.525	0.500	0.515	0.442	1,450,600
2023-06-09	0.510	0.510	0.495	0.505	0.434	1,380,500
2023-06-08	0.505	0.510	0.500	0.505	0.434	997,300
2023-06-07	0.520	0.525	0.500	0.500	0.429	1,531,600
2023-06-06	0.525	0.535	0.515	0.520	0.446	1,260,300
2023-06-02	0.510	0.530	0.505	0.525	0.451	3,598,700
2023-06-01	0.515	0.515	0.505	0.505	0.434	937,800
2023-05-31	0.500	0.530	0.500	0.515	0.442	3,907,300
2023-05-30	0.500	0.505	0.490	0.495	0.425	1,613,200
2023-05-29	0.515	0.515	0.480	0.505	0.434	3,072,800
2023-05-26	0.505	0.515	0.495	0.510	0.438	2,020,500
2023-05-25	0.510	0.520	0.485	0.510	0.438	15,535,200
2023-05-24	0.580	0.580	0.550	0.555	0.477	2,106,300
2023-05-23	0.585	0.585	0.575	0.580	0.498	618,400
2023-05-22	0.590	0.595	0.580	0.585	0.502	534,100
2023-05-19	0.605	0.610	0.590	0.590	0.507	1,122,500
2023-05-18	0.600	0.605	0.595	0.605	0.519	449,900
2023-05-17	0.605	0.615	0.590	0.605	0.519	1,730,800
2023-05-16	0.590	0.605	0.590	0.605	0.519	1,159,600
2023-05-15	0.590	0.600	0.585	0.590	0.507	472,400
2023-05-12	0.590	0.590	0.580	0.585	0.502	534,500
2023-05-11	0.590	0.595	0.580	0.585	0.502	1,040,400
2023-05-10	0.595	0.595	0.580	0.595	0.511	762,100
2023-05-09	0.595	0.595	0.580	0.590	0.507	1,452,700
2023-05-08	0.610	0.610	0.585	0.590	0.507	1,902,700
2023-05-05	0.600	0.610	0.600	0.605	0.519	1,332,600
2023-05-03	0.615	0.615	0.605	0.605	0.519	1,167,400
2023-05-02	0.620	0.630	0.615	0.615	0.528	897,500
2023-04-28	0.615	0.625	0.615	0.620	0.532	1,209,800
2023-04-27	0.615	0.615	0.610	0.615	0.528	1,005,200
2023-04-26	0.620	0.625	0.610	0.620	0.532	852,800
2023-04-25	0.630	0.630	0.620	0.620	0.532	836,800
2023-04-20	0.620	0.635	0.620	0.630	0.541	861,200
2023-04-19	0.640	0.640	0.625	0.625	0.537	2,330,600
2023-04-18	0.655	0.665	0.635	0.640	0.549	3,174,300
2023-04-17	0.640	0.655	0.640	0.655	0.562	4,242,200
2023-04-14	0.665	0.680	0.640	0.640	0.549	6,239,700
2023-04-13	0.635	0.675	0.625	0.660	0.567	8,480,800
2023-04-12	0.635	0.640	0.625	0.630	0.541	1,421,500
2023-04-11	0.645	0.645	0.635	0.635	0.545	1,987,000
2023-04-10	0.635	0.650	0.635	0.645	0.554	2,403,700
2023-04-07	0.625	0.635	0.625	0.635	0.545	849,100
2023-04-06	0.625	0.630	0.620	0.630	0.541	958,900
2023-04-05	0.635	0.635	0.620	0.630	0.541	2,057,700
2023-04-04	0.650	0.650	0.630	0.640	0.549	1,506,500
2023-04-03	0.645	0.655	0.635	0.640	0.549	2,358,900
2023-03-31	0.635	0.650	0.630	0.640	0.549	3,044,100
2023-03-30	0.630	0.650	0.630	0.635	0.545	7,278,300
2023-03-29	0.580	0.625	0.575	0.625	0.537	4,757,200
2023-03-28	0.600	0.600	0.565	0.575	0.494	4,490,400
2023-03-27	0.625	0.630	0.585	0.590	0.507	5,790,700
2023-03-24	0.630	0.630	0.620	0.625	0.537	1,928,900
2023-03-23	0.620	0.635	0.620	0.625	0.537	2,200,200
2023-03-22	0.630	0.640	0.625	0.625	0.537	2,597,000
2023-03-21	0.640	0.650	0.615	0.635	0.545	8,633,600
2023-03-20	0.635	0.640	0.630	0.635	0.545	1,918,800
2023-03-17	0.640	0.655	0.630	0.630	0.541	6,784,200
2023-03-16	0.650	0.650	0.620	0.630	0.541	5,143,100
2023-03-15	0.655	0.665	0.645	0.650	0.558	5,713,800
2023-03-14	0.670	0.680	0.630	0.645	0.554	9,765,900

← NewerPage 15 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.