AGMO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.310	0.310	0.305	0.305	0.305	73,900
2026-07-27	0.305	0.315	0.305	0.315	0.315	413,700
2026-07-24	0.305	0.305	0.300	0.305	0.305	153,100
2026-07-23	0.305	0.310	0.305	0.305	0.305	654,000
2026-07-22	0.310	0.310	0.305	0.305	0.305	221,700
2026-07-21	0.305	0.315	0.305	0.310	0.310	463,200
2026-07-20	0.305	0.310	0.305	0.305	0.305	482,200
2026-07-17	0.310	0.310	0.305	0.305	0.305	287,200
2026-07-16	0.310	0.320	0.310	0.315	0.315	685,000
2026-07-15	0.320	0.320	0.300	0.305	0.305	924,200
2026-07-14	0.305	0.325	0.305	0.320	0.320	1,064,400
2026-07-13	0.305	0.310	0.300	0.310	0.310	249,800
2026-07-10	0.305	0.310	0.300	0.305	0.305	431,600
2026-07-09	0.310	0.310	0.300	0.305	0.305	392,700
2026-07-08	0.310	0.315	0.305	0.310	0.310	50,700
2026-07-07	0.310	0.310	0.310	0.310	0.310	205,100
2026-07-06	0.315	0.315	0.310	0.310	0.310	56,500
2026-07-03	0.310	0.320	0.310	0.315	0.315	262,600
2026-07-02	0.310	0.315	0.310	0.310	0.310	200,800
2026-07-01	0.310	0.320	0.310	0.310	0.310	154,900
2026-06-30	0.315	0.320	0.310	0.320	0.320	295,000
2026-06-29	0.310	0.315	0.305	0.315	0.315	330,500
2026-06-26	0.320	0.320	0.310	0.315	0.315	105,600
2026-06-25	0.315	0.320	0.310	0.320	0.320	292,800
2026-06-24	0.315	0.320	0.315	0.320	0.320	98,700
2026-06-23	0.330	0.330	0.315	0.315	0.315	173,600
2026-06-22	0.325	0.335	0.325	0.330	0.330	474,700
2026-06-19	0.320	0.330	0.315	0.325	0.325	222,000
2026-06-18	0.320	0.320	0.315	0.320	0.320	328,900
2026-06-17	0.320	0.320	0.320	0.320	0.320	0
2026-06-16	0.315	0.320	0.315	0.320	0.320	307,000
2026-06-15	0.320	0.325	0.315	0.315	0.315	649,000
2026-06-12	0.330	0.330	0.315	0.315	0.315	891,500
2026-06-11	0.325	0.330	0.325	0.325	0.325	246,400
2026-06-10	0.330	0.330	0.330	0.330	0.330	156,900
2026-06-09	0.335	0.340	0.330	0.330	0.330	499,500
2026-06-08	0.330	0.330	0.325	0.330	0.330	284,800
2026-06-05	0.335	0.345	0.325	0.340	0.340	833,300
2026-06-04	0.345	0.345	0.330	0.330	0.330	741,700
2026-06-03	0.350	0.355	0.335	0.345	0.345	1,135,700
2026-06-02	0.350	0.350	0.350	0.350	0.350	0
2026-06-01	0.350	0.350	0.350	0.350	0.350	0
2026-05-29	0.345	0.370	0.345	0.350	0.350	1,620,100
2026-05-28	0.380	0.380	0.345	0.350	0.350	2,906,100
2026-05-27	0.390	0.390	0.390	0.390	0.390	0
2026-05-26	0.400	0.400	0.390	0.390	0.390	1,233,600
2026-05-25	0.380	0.405	0.375	0.395	0.395	2,816,000
2026-05-22	0.370	0.380	0.370	0.380	0.380	529,100
2026-05-21	0.385	0.385	0.370	0.370	0.370	744,900
2026-05-20	0.380	0.380	0.370	0.375	0.375	741,000
2026-05-19	0.390	0.395	0.380	0.385	0.385	449,600
2026-05-18	0.385	0.395	0.380	0.395	0.395	536,700
2026-05-15	0.400	0.410	0.390	0.395	0.395	1,896,800
2026-05-14	0.400	0.405	0.385	0.395	0.395	1,327,300
2026-05-13	0.395	0.405	0.380	0.395	0.395	1,751,000
2026-05-12	0.350	0.435	0.345	0.400	0.400	9,472,000
2026-05-11	0.350	0.355	0.345	0.355	0.355	253,400
2026-05-08	0.350	0.355	0.345	0.350	0.350	296,400
2026-05-07	0.360	0.360	0.350	0.355	0.355	435,100
2026-05-06	0.350	0.360	0.340	0.360	0.360	757,500

← NewerPage 2 of 5 · 257 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.