AGMO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.400	0.405	0.400	0.405	0.405	78,300
2025-11-11	0.400	0.410	0.400	0.405	0.405	179,700
2025-11-10	0.400	0.410	0.395	0.400	0.400	982,400
2025-11-07	0.410	0.410	0.400	0.400	0.400	466,900
2025-11-06	0.405	0.415	0.405	0.415	0.415	114,100
2025-11-05	0.425	0.425	0.405	0.415	0.415	276,900
2025-11-04	0.420	0.425	0.410	0.425	0.425	479,400
2025-11-03	0.425	0.425	0.415	0.415	0.415	153,600
2025-10-31	0.420	0.425	0.415	0.425	0.425	256,700
2025-10-30	0.420	0.430	0.420	0.420	0.420	347,000
2025-10-29	0.420	0.435	0.415	0.435	0.435	350,300
2025-10-28	0.425	0.430	0.420	0.420	0.420	442,000
2025-10-27	0.435	0.435	0.420	0.420	0.420	895,300
2025-10-24	0.430	0.435	0.425	0.435	0.435	518,200
2025-10-23	0.430	0.435	0.425	0.435	0.435	129,200
2025-10-22	0.430	0.440	0.430	0.440	0.440	294,600
2025-10-21	0.430	0.440	0.425	0.430	0.430	662,500
2025-10-17	0.430	0.440	0.425	0.425	0.425	1,064,600
2025-10-16	0.445	0.445	0.430	0.440	0.440	148,900
2025-10-15	0.430	0.440	0.430	0.440	0.440	820,400
2025-10-14	0.435	0.440	0.425	0.430	0.430	714,100
2025-10-13	0.435	0.445	0.430	0.440	0.440	1,100,200
2025-10-10	0.450	0.450	0.435	0.450	0.450	666,600
2025-10-09	0.440	0.450	0.435	0.445	0.445	302,200
2025-10-08	0.435	0.450	0.435	0.445	0.445	428,900
2025-10-07	0.435	0.445	0.430	0.440	0.440	623,800
2025-10-06	0.445	0.445	0.435	0.435	0.435	633,000
2025-10-03	0.445	0.460	0.445	0.445	0.445	1,302,400
2025-10-02	0.445	0.455	0.445	0.450	0.450	2,335,900
2025-10-01	0.430	0.450	0.430	0.445	0.445	1,143,300
2025-09-30	0.430	0.445	0.430	0.435	0.435	806,900
2025-09-29	0.440	0.440	0.430	0.430	0.430	425,500
2025-09-26	0.445	0.445	0.435	0.440	0.440	981,200
2025-09-25	0.450	0.455	0.445	0.450	0.450	730,800
2025-09-24	0.450	0.460	0.445	0.450	0.450	1,108,600
2025-09-23	0.450	0.455	0.445	0.450	0.450	542,000
2025-09-22	0.455	0.455	0.445	0.455	0.455	557,200
2025-09-19	0.450	0.460	0.440	0.450	0.450	1,122,400
2025-09-18	0.425	0.450	0.420	0.450	0.450	2,811,700
2025-09-17	0.420	0.430	0.420	0.420	0.420	1,139,900
2025-09-16	0.420	0.420	0.420	0.420	0.420	0
2025-09-15	0.420	0.420	0.420	0.420	0.420	0
2025-09-12	0.415	0.430	0.415	0.420	0.420	1,221,200
2025-09-11	0.425	0.425	0.405	0.415	0.415	1,655,600
2025-09-10	0.420	0.425	0.415	0.420	0.420	375,600
2025-09-09	0.430	0.435	0.415	0.415	0.415	1,391,600
2025-09-08	0.415	0.435	0.415	0.430	0.430	1,190,200
2025-09-05	0.415	0.415	0.415	0.415	0.415	0
2025-09-04	0.425	0.425	0.410	0.415	0.415	603,300
2025-09-03	0.410	0.430	0.410	0.425	0.425	1,560,800
2025-09-02	0.425	0.425	0.410	0.410	0.410	938,800
2025-09-01	0.420	0.420	0.420	0.420	0.420	0
2025-08-29	0.430	0.430	0.410	0.420	0.420	3,251,000
2025-08-28	0.455	0.455	0.430	0.430	0.430	3,035,900
2025-08-27	0.460	0.460	0.450	0.455	0.455	1,364,200
2025-08-26	0.475	0.475	0.450	0.460	0.460	11,353,100
2025-08-25	0.540	0.540	0.520	0.525	0.525	1,732,900
2025-08-22	0.515	0.535	0.515	0.535	0.535	2,027,900
2025-08-21	0.510	0.525	0.510	0.520	0.520	818,200
2025-08-20	0.515	0.520	0.505	0.515	0.515	2,430,800

← NewerPage 5 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.