AGMO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.350	0.350	0.335	0.350	0.350	457,800
2026-05-04	0.350	0.350	0.345	0.350	0.350	200,500
2026-05-01	0.340	0.340	0.340	0.340	0.340	0
2026-04-30	0.350	0.355	0.340	0.340	0.340	729,900
2026-04-29	0.360	0.360	0.350	0.355	0.355	441,700
2026-04-28	0.365	0.370	0.360	0.365	0.365	653,100
2026-04-27	0.350	0.370	0.350	0.365	0.365	1,283,600
2026-04-24	0.350	0.355	0.345	0.355	0.355	870,400
2026-04-23	0.360	0.365	0.350	0.355	0.355	1,118,700
2026-04-22	0.355	0.360	0.345	0.355	0.355	650,800
2026-04-21	0.340	0.355	0.335	0.355	0.355	2,083,300
2026-04-20	0.335	0.345	0.335	0.340	0.340	935,700
2026-04-17	0.345	0.345	0.335	0.340	0.340	451,000
2026-04-16	0.330	0.345	0.330	0.345	0.345	1,203,100
2026-04-15	0.305	0.330	0.305	0.330	0.330	1,557,900
2026-04-14	0.300	0.305	0.300	0.305	0.305	204,000
2026-04-13	0.300	0.300	0.295	0.295	0.295	158,700
2026-04-10	0.305	0.305	0.300	0.300	0.300	464,500
2026-04-09	0.305	0.310	0.300	0.310	0.310	384,900
2026-04-08	0.305	0.310	0.295	0.310	0.310	812,200
2026-04-07	0.305	0.305	0.295	0.300	0.300	379,400
2026-04-06	0.305	0.310	0.300	0.310	0.310	224,400
2026-04-03	0.310	0.315	0.305	0.310	0.310	300,000
2026-04-02	0.315	0.315	0.295	0.300	0.300	158,300
2026-04-01	0.295	0.315	0.295	0.315	0.315	634,200
2026-03-31	0.290	0.300	0.290	0.290	0.290	145,800
2026-03-30	0.300	0.300	0.290	0.295	0.295	388,700
2026-03-27	0.300	0.300	0.295	0.300	0.300	180,300
2026-03-26	0.300	0.305	0.295	0.305	0.305	104,300
2026-03-25	0.305	0.305	0.300	0.305	0.305	101,300
2026-03-24	0.310	0.310	0.300	0.305	0.305	171,700
2026-03-20	0.315	0.315	0.315	0.315	0.315	0
2026-03-19	0.305	0.315	0.300	0.315	0.315	239,300
2026-03-18	0.305	0.315	0.305	0.315	0.315	211,500
2026-03-17	0.300	0.310	0.300	0.305	0.305	183,800
2026-03-16	0.305	0.305	0.300	0.300	0.300	110,900
2026-03-13	0.305	0.305	0.300	0.305	0.305	188,700
2026-03-12	0.300	0.310	0.300	0.310	0.310	183,600
2026-03-11	0.310	0.310	0.300	0.305	0.305	90,500
2026-03-10	0.310	0.310	0.300	0.310	0.310	299,900
2026-03-09	0.305	0.310	0.290	0.300	0.300	700,900
2026-03-06	0.315	0.315	0.310	0.310	0.310	168,200
2026-03-05	0.310	0.320	0.305	0.320	0.320	215,500
2026-03-04	0.315	0.315	0.305	0.305	0.305	367,400
2026-03-03	0.315	0.320	0.310	0.315	0.315	446,600
2026-03-02	0.310	0.325	0.310	0.315	0.315	1,071,100
2026-02-27	0.320	0.320	0.305	0.310	0.310	318,500
2026-02-26	0.315	0.320	0.310	0.320	0.320	178,800
2026-02-25	0.315	0.320	0.310	0.320	0.320	161,100
2026-02-24	0.310	0.320	0.310	0.315	0.315	91,900
2026-02-23	0.315	0.320	0.315	0.320	0.320	24,700
2026-02-20	0.315	0.320	0.315	0.320	0.320	173,200
2026-02-19	0.325	0.325	0.315	0.320	0.320	220,000
2026-02-16	0.310	0.325	0.305	0.325	0.325	250,300
2026-02-13	0.305	0.310	0.305	0.310	0.310	37,000
2026-02-12	0.310	0.310	0.300	0.305	0.305	524,000
2026-02-11	0.310	0.315	0.310	0.315	0.315	47,900
2026-02-10	0.310	0.320	0.310	0.310	0.310	72,000
2026-02-09	0.305	0.320	0.300	0.310	0.310	131,900
2026-02-06	0.300	0.320	0.300	0.315	0.315	105,500

← NewerPage 3 of 18 · 1,035 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.