AGMO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.525	0.540	0.515	0.515	0.515	2,664,000
2025-08-18	0.525	0.535	0.510	0.515	0.515	2,159,000
2025-08-15	0.530	0.530	0.520	0.525	0.525	1,151,700
2025-08-14	0.540	0.545	0.525	0.530	0.530	2,949,000
2025-08-13	0.520	0.540	0.520	0.535	0.535	4,349,800
2025-08-12	0.515	0.520	0.510	0.515	0.515	488,400
2025-08-11	0.515	0.520	0.505	0.515	0.515	692,900
2025-08-08	0.525	0.525	0.510	0.515	0.515	479,900
2025-08-07	0.505	0.525	0.500	0.525	0.525	1,184,500
2025-08-06	0.525	0.525	0.505	0.505	0.505	1,304,200
2025-08-05	0.535	0.540	0.525	0.525	0.525	1,757,200
2025-08-04	0.520	0.540	0.515	0.535	0.535	2,858,500
2025-08-01	0.510	0.525	0.510	0.525	0.525	1,800,300
2025-07-31	0.505	0.520	0.495	0.510	0.510	1,673,100
2025-07-30	0.500	0.505	0.485	0.500	0.500	1,445,700
2025-07-29	0.505	0.520	0.495	0.500	0.500	2,148,500
2025-07-28	0.525	0.535	0.500	0.510	0.510	3,074,900
2025-07-25	0.530	0.530	0.520	0.520	0.520	2,167,000
2025-07-24	0.550	0.560	0.525	0.530	0.530	5,678,500
2025-07-23	0.530	0.550	0.530	0.545	0.545	6,238,300
2025-07-22	0.530	0.535	0.520	0.530	0.530	1,250,600
2025-07-21	0.535	0.535	0.520	0.530	0.530	1,616,300
2025-07-18	0.535	0.540	0.520	0.535	0.535	3,702,200
2025-07-17	0.500	0.535	0.495	0.535	0.535	7,879,000
2025-07-16	0.505	0.510	0.495	0.500	0.500	1,636,900
2025-07-15	0.510	0.520	0.505	0.505	0.505	3,426,900
2025-07-14	0.505	0.510	0.495	0.510	0.510	1,492,200
2025-07-11	0.495	0.520	0.490	0.500	0.500	6,107,700
2025-07-10	0.500	0.500	0.490	0.495	0.495	1,582,200
2025-07-09	0.500	0.510	0.490	0.495	0.495	1,420,800
2025-07-08	0.485	0.505	0.480	0.500	0.500	2,634,400
2025-07-07	0.490	0.495	0.485	0.490	0.490	2,858,100
2025-07-04	0.515	0.520	0.505	0.505	0.505	2,224,900
2025-07-03	0.515	0.525	0.505	0.515	0.515	4,342,700
2025-07-02	0.495	0.510	0.490	0.510	0.510	4,176,300
2025-07-01	0.495	0.500	0.485	0.495	0.495	2,313,600
2025-06-30	0.500	0.510	0.495	0.495	0.495	2,333,000
2025-06-26	0.480	0.510	0.480	0.500	0.500	5,107,200
2025-06-25	0.495	0.505	0.475	0.485	0.485	5,191,300
2025-06-24	0.450	0.490	0.450	0.490	0.490	7,910,000
2025-06-23	0.435	0.440	0.425	0.440	0.440	1,529,500
2025-06-20	0.445	0.455	0.435	0.440	0.440	872,300
2025-06-19	0.450	0.455	0.440	0.440	0.440	913,500
2025-06-18	0.440	0.455	0.435	0.450	0.450	1,355,000
2025-06-17	0.460	0.470	0.455	0.455	0.391	1,589,000
2025-06-16	0.450	0.460	0.440	0.455	0.391	2,288,000
2025-06-13	0.460	0.465	0.450	0.460	0.395	1,776,800
2025-06-12	0.475	0.475	0.460	0.465	0.399	1,443,000
2025-06-11	0.470	0.480	0.465	0.475	0.408	1,047,000
2025-06-10	0.465	0.485	0.465	0.465	0.399	2,783,400
2025-06-09	0.480	0.490	0.465	0.470	0.404	2,787,500
2025-06-06	0.445	0.480	0.440	0.475	0.408	5,201,300
2025-06-05	0.405	0.465	0.405	0.455	0.391	6,245,700
2025-06-04	0.410	0.410	0.400	0.405	0.348	1,123,000
2025-06-03	0.405	0.415	0.400	0.405	0.348	3,099,300
2025-05-30	0.365	0.365	0.360	0.365	0.313	36,000
2025-05-29	0.365	0.370	0.360	0.365	0.313	271,400
2025-05-28	0.375	0.375	0.365	0.365	0.313	265,300
2025-05-27	0.365	0.375	0.365	0.365	0.313	116,000
2025-05-26	0.375	0.380	0.365	0.365	0.313	214,600

← NewerPage 6 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.