AGMO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	0.690	0.690	0.655	0.670	0.575	9,618,100
2023-03-10	0.725	0.730	0.700	0.700	0.601	9,187,900
2023-03-09	0.715	0.745	0.715	0.730	0.627	6,811,700
2023-03-08	0.710	0.720	0.710	0.715	0.614	1,348,600
2023-03-07	0.720	0.740	0.710	0.720	0.618	3,541,400
2023-03-06	0.710	0.730	0.710	0.725	0.622	5,095,600
2023-03-03	0.700	0.710	0.695	0.705	0.605	1,211,300
2023-03-02	0.705	0.710	0.695	0.695	0.597	1,520,500
2023-03-01	0.710	0.710	0.695	0.700	0.601	3,351,500
2023-02-28	0.725	0.730	0.705	0.715	0.614	2,852,000
2023-02-27	0.715	0.730	0.700	0.725	0.622	4,535,900
2023-02-24	0.735	0.740	0.710	0.715	0.614	3,220,600
2023-02-23	0.730	0.745	0.720	0.730	0.627	7,855,700
2023-02-22	0.700	0.730	0.685	0.720	0.618	7,170,100
2023-02-21	0.690	0.710	0.690	0.695	0.597	1,855,200
2023-02-20	0.690	0.695	0.685	0.690	0.592	583,800
2023-02-17	0.700	0.705	0.685	0.695	0.597	1,565,200
2023-02-16	0.695	0.720	0.695	0.705	0.605	3,399,800
2023-02-15	0.700	0.710	0.685	0.695	0.597	1,600,300
2023-02-14	0.685	0.710	0.685	0.700	0.601	2,375,500
2023-02-13	0.700	0.700	0.685	0.685	0.588	969,800
2023-02-10	0.715	0.715	0.685	0.700	0.601	4,781,200
2023-02-09	0.720	0.730	0.715	0.715	0.614	4,457,100
2023-02-08	0.730	0.745	0.720	0.725	0.622	1,776,300
2023-02-07	0.760	0.760	0.725	0.730	0.627	6,908,400
2023-02-03	0.755	0.785	0.750	0.770	0.661	11,667,600
2023-02-02	0.730	0.745	0.725	0.730	0.627	1,799,000
2023-01-31	0.730	0.735	0.710	0.715	0.614	2,277,100
2023-01-30	0.760	0.770	0.735	0.735	0.631	4,200,700
2023-01-27	0.740	0.765	0.740	0.755	0.648	8,289,700
2023-01-26	0.740	0.745	0.730	0.735	0.631	1,721,000
2023-01-25	0.730	0.750	0.730	0.740	0.635	3,341,400
2023-01-20	0.710	0.735	0.710	0.730	0.627	4,415,500
2023-01-19	0.705	0.725	0.700	0.710	0.610	4,192,500
2023-01-18	0.685	0.715	0.680	0.715	0.614	6,005,500
2023-01-17	0.680	0.690	0.675	0.685	0.588	1,196,400
2023-01-16	0.690	0.690	0.675	0.680	0.584	1,269,700
2023-01-13	0.680	0.695	0.680	0.685	0.588	1,637,900
2023-01-12	0.680	0.685	0.675	0.675	0.580	1,724,700
2023-01-11	0.665	0.680	0.665	0.680	0.584	1,336,900
2023-01-10	0.675	0.675	0.665	0.665	0.571	1,407,600
2023-01-09	0.680	0.690	0.670	0.680	0.584	2,258,600
2023-01-06	0.695	0.695	0.670	0.675	0.580	2,168,900
2023-01-05	0.690	0.710	0.690	0.695	0.597	6,001,500
2023-01-04	0.670	0.690	0.670	0.685	0.588	2,788,500
2023-01-03	0.675	0.680	0.665	0.670	0.575	2,019,000
2022-12-30	0.685	0.695	0.670	0.670	0.575	3,194,800
2022-12-29	0.680	0.690	0.670	0.685	0.588	3,874,300
2022-12-28	0.685	0.705	0.670	0.680	0.584	3,915,300
2022-12-27	0.735	0.735	0.680	0.685	0.588	12,329,000
2022-12-23	0.760	0.780	0.740	0.740	0.635	4,914,600
2022-12-22	0.805	0.810	0.760	0.765	0.657	6,211,200
2022-12-21	0.790	0.825	0.790	0.800	0.687	9,370,800
2022-12-20	0.815	0.820	0.780	0.790	0.678	6,982,800
2022-12-19	0.775	0.835	0.770	0.810	0.695	11,848,300
2022-12-16	0.785	0.800	0.770	0.770	0.661	6,375,200
2022-12-15	0.770	0.815	0.760	0.795	0.683	17,091,300
2022-12-14	0.755	0.775	0.750	0.770	0.661	3,637,100
2022-12-13	0.760	0.765	0.740	0.750	0.644	2,766,600
2022-12-12	0.760	0.795	0.750	0.750	0.644	13,482,400

← NewerPage 16 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.