AGMO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.320	0.325	0.300	0.315	0.315	528,500
2026-02-04	0.320	0.325	0.320	0.320	0.320	205,200
2026-02-03	0.325	0.325	0.320	0.325	0.325	357,200
2026-01-30	0.330	0.330	0.325	0.330	0.330	183,500
2026-01-29	0.330	0.335	0.325	0.330	0.330	325,600
2026-01-28	0.340	0.340	0.325	0.330	0.330	555,600
2026-01-27	0.340	0.340	0.335	0.340	0.340	179,800
2026-01-26	0.340	0.340	0.330	0.340	0.340	431,200
2026-01-23	0.340	0.340	0.330	0.340	0.340	314,400
2026-01-22	0.325	0.340	0.325	0.340	0.340	463,500
2026-01-21	0.335	0.335	0.330	0.330	0.330	103,200
2026-01-20	0.335	0.340	0.325	0.335	0.335	989,000
2026-01-19	0.350	0.350	0.350	0.350	0.350	647,900
2026-01-16	0.355	0.360	0.350	0.350	0.350	380,100
2026-01-15	0.360	0.360	0.350	0.350	0.350	533,100
2026-01-14	0.345	0.365	0.345	0.360	0.360	1,786,000
2026-01-13	0.340	0.350	0.340	0.350	0.350	180,700
2026-01-12	0.350	0.350	0.340	0.345	0.345	366,900
2026-01-09	0.355	0.355	0.345	0.350	0.350	151,600
2026-01-08	0.350	0.350	0.340	0.350	0.350	445,700
2026-01-07	0.340	0.355	0.340	0.350	0.350	840,300
2026-01-06	0.340	0.345	0.335	0.340	0.340	714,200
2026-01-05	0.345	0.355	0.340	0.345	0.345	543,200
2026-01-02	0.345	0.350	0.340	0.345	0.345	118,500
2026-01-01	0.340	0.340	0.340	0.340	0.340	0
2025-12-31	0.350	0.350	0.340	0.340	0.340	205,700
2025-12-30	0.345	0.360	0.345	0.355	0.355	376,400
2025-12-29	0.350	0.350	0.345	0.350	0.350	87,500
2025-12-26	0.360	0.360	0.345	0.350	0.350	320,800
2025-12-25	0.365	0.365	0.365	0.365	0.365	0
2025-12-24	0.355	0.365	0.355	0.365	0.365	126,000
2025-12-23	0.360	0.365	0.355	0.365	0.365	184,300
2025-12-22	0.355	0.365	0.355	0.360	0.360	357,900
2025-12-19	0.350	0.355	0.345	0.355	0.355	253,100
2025-12-18	0.355	0.355	0.340	0.345	0.345	1,012,100
2025-12-17	0.360	0.360	0.355	0.355	0.355	44,800
2025-12-16	0.360	0.360	0.355	0.355	0.355	183,400
2025-12-15	0.370	0.380	0.365	0.365	0.365	193,600
2025-12-12	0.355	0.370	0.350	0.370	0.370	576,400
2025-12-11	0.340	0.350	0.340	0.350	0.350	354,500
2025-12-10	0.350	0.355	0.340	0.345	0.345	600,000
2025-12-09	0.355	0.355	0.350	0.350	0.350	166,500
2025-12-08	0.360	0.360	0.345	0.355	0.355	580,200
2025-12-05	0.365	0.365	0.360	0.360	0.360	103,900
2025-12-04	0.365	0.365	0.355	0.365	0.365	216,100
2025-12-03	0.370	0.375	0.360	0.365	0.365	554,700
2025-12-02	0.380	0.380	0.370	0.375	0.375	393,500
2025-12-01	0.380	0.380	0.370	0.380	0.380	82,600
2025-11-28	0.380	0.390	0.370	0.380	0.380	162,400
2025-11-27	0.380	0.385	0.375	0.380	0.380	98,400
2025-11-26	0.385	0.385	0.375	0.380	0.380	142,800
2025-11-25	0.380	0.385	0.375	0.385	0.385	198,000
2025-11-24	0.390	0.390	0.360	0.375	0.375	661,900
2025-11-21	0.380	0.390	0.380	0.390	0.390	111,600
2025-11-20	0.380	0.390	0.380	0.390	0.390	192,600
2025-11-19	0.385	0.390	0.375	0.380	0.380	402,900
2025-11-18	0.390	0.400	0.380	0.385	0.385	1,088,600
2025-11-17	0.400	0.405	0.390	0.395	0.395	633,300
2025-11-14	0.395	0.405	0.395	0.405	0.405	457,200
2025-11-13	0.400	0.405	0.395	0.400	0.400	176,000

← NewerPage 4 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.