AGMO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.465	0.465	0.455	0.465	0.399	314,700
2025-02-20	0.475	0.475	0.455	0.465	0.399	816,400
2025-02-19	0.490	0.490	0.475	0.475	0.408	951,300
2025-02-18	0.485	0.490	0.480	0.490	0.421	1,179,000
2025-02-17	0.480	0.480	0.470	0.480	0.412	496,900
2025-02-14	0.485	0.485	0.470	0.480	0.412	550,800
2025-02-13	0.480	0.485	0.475	0.485	0.416	523,900
2025-02-12	0.495	0.495	0.480	0.485	0.416	232,400
2025-02-10	0.490	0.495	0.485	0.495	0.425	196,600
2025-02-07	0.485	0.500	0.485	0.495	0.425	565,600
2025-02-06	0.480	0.490	0.480	0.490	0.421	409,700
2025-02-05	0.490	0.490	0.480	0.480	0.412	312,500
2025-02-04	0.490	0.495	0.480	0.480	0.412	304,500
2025-02-03	0.490	0.495	0.480	0.490	0.421	190,100
2025-01-31	0.490	0.495	0.485	0.490	0.421	377,000
2025-01-28	0.490	0.510	0.485	0.495	0.425	373,400
2025-01-27	0.490	0.495	0.480	0.495	0.425	309,500
2025-01-24	0.495	0.495	0.485	0.495	0.425	508,100
2025-01-23	0.495	0.495	0.490	0.495	0.425	220,300
2025-01-22	0.500	0.510	0.490	0.500	0.429	749,400
2025-01-21	0.495	0.500	0.490	0.500	0.429	969,500
2025-01-20	0.490	0.500	0.490	0.495	0.425	542,200
2025-01-17	0.495	0.500	0.490	0.490	0.421	915,400
2025-01-16	0.505	0.510	0.495	0.500	0.429	622,300
2025-01-15	0.515	0.515	0.495	0.505	0.434	1,169,400
2025-01-14	0.515	0.520	0.505	0.520	0.446	155,000
2025-01-13	0.505	0.530	0.500	0.515	0.442	764,300
2025-01-10	0.515	0.530	0.505	0.530	0.455	563,400
2025-01-09	0.515	0.515	0.510	0.515	0.442	445,200
2025-01-08	0.515	0.520	0.505	0.520	0.446	1,158,400
2025-01-07	0.530	0.530	0.510	0.525	0.451	1,489,300
2025-01-06	0.530	0.535	0.520	0.530	0.455	1,012,100
2025-01-03	0.525	0.540	0.515	0.530	0.455	3,737,600
2025-01-02	0.515	0.525	0.515	0.525	0.451	1,221,800
2024-12-31	0.515	0.530	0.510	0.515	0.442	1,503,900
2024-12-30	0.530	0.530	0.515	0.520	0.446	1,079,200
2024-12-27	0.510	0.535	0.510	0.530	0.455	2,983,200
2024-12-26	0.500	0.515	0.500	0.510	0.438	863,300
2024-12-24	0.500	0.505	0.495	0.500	0.429	357,100
2024-12-23	0.505	0.505	0.495	0.495	0.425	550,400
2024-12-20	0.500	0.505	0.500	0.505	0.434	206,100
2024-12-19	0.500	0.505	0.495	0.505	0.434	583,000
2024-12-18	0.505	0.505	0.500	0.505	0.434	164,400
2024-12-17	0.510	0.515	0.500	0.505	0.434	921,300
2024-12-16	0.515	0.520	0.510	0.515	0.442	635,200
2024-12-13	0.515	0.525	0.510	0.515	0.442	774,000
2024-12-12	0.520	0.520	0.510	0.515	0.442	461,400
2024-12-11	0.520	0.535	0.510	0.520	0.446	1,641,500
2024-12-10	0.515	0.520	0.515	0.520	0.446	469,900
2024-12-09	0.525	0.535	0.515	0.515	0.442	859,200
2024-12-06	0.505	0.530	0.500	0.525	0.451	1,039,700
2024-12-05	0.515	0.515	0.500	0.510	0.438	690,900
2024-12-04	0.505	0.515	0.500	0.515	0.442	1,312,900
2024-12-03	0.500	0.510	0.495	0.505	0.434	801,100
2024-12-02	0.500	0.505	0.495	0.505	0.434	466,000
2024-11-29	0.505	0.510	0.495	0.495	0.425	713,600
2024-11-28	0.515	0.520	0.505	0.510	0.438	261,900
2024-11-27	0.500	0.520	0.500	0.520	0.446	692,200
2024-11-26	0.510	0.515	0.505	0.510	0.438	545,400
2024-11-25	0.505	0.510	0.490	0.510	0.438	2,036,000

← NewerPage 8 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.