AGMO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	0.725	0.765	0.725	0.760	0.653	8,965,900
2022-12-08	0.715	0.735	0.715	0.725	0.622	2,543,300
2022-12-07	0.750	0.760	0.715	0.715	0.614	7,766,200
2022-12-06	0.740	0.790	0.730	0.760	0.653	14,446,600
2022-12-05	0.765	0.770	0.740	0.745	0.640	4,530,200
2022-12-02	0.745	0.770	0.735	0.760	0.653	6,346,500
2022-12-01	0.745	0.765	0.735	0.745	0.640	9,491,200
2022-11-30	0.730	0.760	0.720	0.730	0.627	8,950,400
2022-11-29	0.695	0.740	0.695	0.735	0.631	7,969,700
2022-11-25	0.710	0.710	0.690	0.690	0.592	1,564,700
2022-11-24	0.685	0.715	0.685	0.700	0.601	4,674,900
2022-11-23	0.645	0.685	0.645	0.680	0.584	3,214,900
2022-11-22	0.645	0.655	0.630	0.635	0.545	1,685,100
2022-11-21	0.645	0.655	0.620	0.645	0.554	1,545,900
2022-11-17	0.670	0.670	0.650	0.660	0.567	1,887,300
2022-11-16	0.670	0.680	0.655	0.665	0.571	2,783,000
2022-11-15	0.680	0.685	0.670	0.670	0.575	1,395,500
2022-11-14	0.695	0.705	0.675	0.685	0.588	3,092,700
2022-11-11	0.685	0.720	0.685	0.695	0.597	10,472,900
2022-11-10	0.665	0.675	0.655	0.660	0.567	2,052,300
2022-11-09	0.685	0.690	0.665	0.670	0.575	2,035,900
2022-11-08	0.690	0.705	0.675	0.680	0.584	2,926,800
2022-11-07	0.700	0.710	0.680	0.680	0.584	4,044,400
2022-11-04	0.670	0.695	0.670	0.695	0.597	4,284,000
2022-11-03	0.675	0.685	0.660	0.670	0.575	3,641,500
2022-11-02	0.685	0.695	0.680	0.685	0.588	2,568,300
2022-11-01	0.700	0.720	0.685	0.690	0.592	4,577,900
2022-10-31	0.720	0.730	0.695	0.700	0.601	2,575,100
2022-10-28	0.730	0.740	0.705	0.705	0.605	5,681,200
2022-10-27	0.700	0.745	0.685	0.730	0.627	11,333,100
2022-10-26	0.705	0.720	0.690	0.695	0.597	4,655,400
2022-10-25	0.685	0.710	0.675	0.700	0.601	7,101,000
2022-10-21	0.685	0.700	0.670	0.670	0.575	5,368,500
2022-10-20	0.685	0.700	0.680	0.680	0.584	3,660,600
2022-10-19	0.745	0.755	0.680	0.680	0.584	11,121,700
2022-10-18	0.680	0.740	0.680	0.730	0.627	13,370,600
2022-10-17	0.650	0.675	0.640	0.670	0.575	5,500,800
2022-10-14	0.685	0.690	0.650	0.655	0.562	7,317,400
2022-10-13	0.705	0.705	0.665	0.665	0.571	7,230,000
2022-10-12	0.735	0.735	0.690	0.705	0.605	7,866,100
2022-10-11	0.725	0.730	0.680	0.720	0.618	11,596,300
2022-10-07	0.765	0.770	0.730	0.735	0.631	7,807,800
2022-10-06	0.805	0.820	0.750	0.760	0.653	13,970,000
2022-10-05	0.855	0.860	0.795	0.800	0.687	10,344,500
2022-10-04	0.855	0.860	0.840	0.845	0.725	8,765,900
2022-10-03	0.855	0.865	0.830	0.835	0.717	11,054,400
2022-09-30	0.855	0.875	0.850	0.865	0.743	10,498,400
2022-09-29	0.915	0.925	0.865	0.865	0.743	14,599,900
2022-09-28	0.925	0.940	0.880	0.890	0.764	15,606,500
2022-09-27	0.885	0.935	0.880	0.930	0.798	28,065,400
2022-09-26	0.880	0.900	0.870	0.885	0.760	9,078,500
2022-09-23	0.925	0.940	0.890	0.895	0.768	9,588,300
2022-09-22	0.870	0.945	0.870	0.930	0.798	27,161,200
2022-09-21	0.850	0.895	0.850	0.885	0.760	10,793,200
2022-09-20	0.890	0.900	0.855	0.860	0.738	11,280,200
2022-09-19	0.905	0.910	0.850	0.870	0.747	14,588,700
2022-09-15	0.960	0.970	0.895	0.915	0.786	11,150,300
2022-09-14	0.945	0.970	0.930	0.955	0.820	13,237,900
2022-09-13	1.020	1.020	0.970	0.980	0.841	26,664,700
2022-09-12	0.990	1.030	0.985	1.010	0.867	36,222,100

← NewerPage 17 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.