AGMO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.375	0.380	0.375	0.380	0.326	10,500
2025-05-22	0.375	0.380	0.370	0.380	0.326	389,600
2025-05-21	0.380	0.380	0.375	0.380	0.326	115,100
2025-05-20	0.385	0.390	0.375	0.380	0.326	376,500
2025-05-19	0.395	0.395	0.370	0.375	0.322	765,300
2025-05-16	0.400	0.405	0.390	0.395	0.339	526,500
2025-05-15	0.405	0.415	0.400	0.400	0.343	728,000
2025-05-14	0.400	0.410	0.395	0.400	0.343	597,600
2025-05-13	0.395	0.405	0.395	0.400	0.343	1,087,700
2025-05-09	0.380	0.395	0.380	0.390	0.335	325,200
2025-05-08	0.385	0.390	0.375	0.380	0.326	289,900
2025-05-07	0.375	0.385	0.370	0.385	0.331	157,700
2025-05-06	0.375	0.385	0.370	0.375	0.322	388,500
2025-05-05	0.390	0.390	0.375	0.380	0.326	736,800
2025-05-02	0.365	0.385	0.360	0.380	0.326	1,092,900
2025-04-30	0.355	0.365	0.355	0.365	0.313	933,300
2025-04-29	0.355	0.355	0.350	0.355	0.305	377,400
2025-04-28	0.355	0.360	0.350	0.355	0.305	332,900
2025-04-25	0.350	0.360	0.345	0.355	0.305	582,100
2025-04-24	0.350	0.350	0.345	0.345	0.296	240,600
2025-04-23	0.355	0.360	0.340	0.350	0.301	671,200
2025-04-22	0.345	0.350	0.345	0.350	0.301	131,400
2025-04-21	0.345	0.350	0.345	0.350	0.301	112,200
2025-04-18	0.345	0.360	0.345	0.350	0.301	163,400
2025-04-17	0.350	0.355	0.345	0.345	0.296	224,100
2025-04-16	0.360	0.360	0.355	0.355	0.305	177,500
2025-04-15	0.360	0.360	0.355	0.360	0.309	271,300
2025-04-14	0.350	0.370	0.350	0.360	0.309	822,600
2025-04-11	0.340	0.355	0.335	0.345	0.296	521,200
2025-04-10	0.345	0.355	0.340	0.350	0.301	750,700
2025-04-09	0.340	0.340	0.330	0.335	0.288	633,100
2025-04-08	0.340	0.355	0.340	0.350	0.301	1,053,600
2025-04-07	0.370	0.370	0.325	0.330	0.283	1,955,400
2025-04-04	0.385	0.385	0.375	0.375	0.322	273,700
2025-04-03	0.385	0.385	0.380	0.385	0.331	96,200
2025-04-02	0.385	0.385	0.380	0.385	0.331	76,900
2025-03-28	0.380	0.395	0.380	0.395	0.339	279,100
2025-03-27	0.385	0.385	0.380	0.385	0.331	280,100
2025-03-26	0.385	0.385	0.380	0.385	0.331	202,200
2025-03-25	0.385	0.385	0.380	0.385	0.331	175,100
2025-03-24	0.385	0.385	0.380	0.385	0.331	157,200
2025-03-21	0.390	0.390	0.385	0.390	0.335	72,300
2025-03-20	0.385	0.395	0.385	0.395	0.339	846,400
2025-03-19	0.395	0.395	0.375	0.390	0.335	932,000
2025-03-17	0.395	0.405	0.395	0.400	0.343	542,200
2025-03-14	0.385	0.400	0.380	0.395	0.339	562,400
2025-03-13	0.380	0.390	0.375	0.385	0.331	872,400
2025-03-12	0.390	0.390	0.375	0.380	0.326	159,000
2025-03-11	0.395	0.395	0.375	0.375	0.322	687,300
2025-03-10	0.400	0.400	0.380	0.390	0.335	436,100
2025-03-07	0.395	0.400	0.390	0.395	0.339	321,300
2025-03-06	0.400	0.400	0.385	0.390	0.335	513,600
2025-03-05	0.390	0.410	0.375	0.400	0.343	353,700
2025-03-04	0.395	0.395	0.375	0.390	0.335	689,300
2025-03-03	0.405	0.405	0.390	0.395	0.339	1,266,300
2025-02-28	0.420	0.420	0.380	0.390	0.335	2,136,400
2025-02-27	0.420	0.425	0.415	0.425	0.365	365,600
2025-02-26	0.435	0.435	0.410	0.420	0.361	1,624,700
2025-02-25	0.460	0.460	0.440	0.445	0.382	888,400
2025-02-24	0.460	0.460	0.450	0.460	0.395	352,300

← NewerPage 7 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.