AGMO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.505	0.510	0.490	0.510	0.438	2,036,000
2024-11-22	0.540	0.540	0.510	0.510	0.438	3,195,200
2024-11-21	0.555	0.555	0.550	0.550	0.472	259,300
2024-11-20	0.555	0.555	0.550	0.550	0.472	858,700
2024-11-19	0.555	0.560	0.550	0.555	0.477	170,000
2024-11-18	0.555	0.560	0.550	0.555	0.477	477,100
2024-11-15	0.555	0.565	0.555	0.560	0.481	242,400
2024-11-14	0.555	0.565	0.555	0.560	0.481	456,500
2024-11-13	0.560	0.560	0.550	0.560	0.481	521,900
2024-11-12	0.560	0.570	0.555	0.560	0.481	259,800
2024-11-11	0.565	0.575	0.560	0.565	0.485	201,400
2024-11-08	0.575	0.575	0.565	0.570	0.489	293,000
2024-11-07	0.580	0.585	0.570	0.580	0.498	237,600
2024-11-06	0.565	0.585	0.565	0.585	0.502	434,900
2024-11-05	0.565	0.565	0.560	0.565	0.485	76,700
2024-11-04	0.555	0.565	0.555	0.560	0.481	206,500
2024-11-01	0.565	0.575	0.550	0.560	0.481	973,000
2024-10-30	0.570	0.570	0.565	0.570	0.489	98,900
2024-10-29	0.570	0.575	0.565	0.570	0.489	501,700
2024-10-28	0.570	0.575	0.570	0.575	0.494	287,900
2024-10-25	0.575	0.575	0.565	0.575	0.494	290,500
2024-10-24	0.580	0.580	0.570	0.575	0.494	75,300
2024-10-23	0.570	0.585	0.570	0.585	0.502	436,700
2024-10-22	0.580	0.580	0.570	0.570	0.489	270,900
2024-10-21	0.575	0.590	0.570	0.570	0.489	274,400
2024-10-18	0.575	0.590	0.575	0.580	0.498	252,500
2024-10-17	0.570	0.580	0.570	0.575	0.494	215,100
2024-10-16	0.570	0.570	0.565	0.570	0.489	245,200
2024-10-15	0.575	0.580	0.565	0.575	0.494	235,600
2024-10-14	0.595	0.595	0.575	0.575	0.494	578,200
2024-10-11	0.600	0.605	0.590	0.595	0.511	653,100
2024-10-10	0.595	0.600	0.590	0.600	0.515	582,300
2024-10-09	0.595	0.610	0.590	0.595	0.511	1,275,400
2024-10-08	0.565	0.590	0.565	0.590	0.507	650,300
2024-10-07	0.565	0.575	0.565	0.570	0.489	152,000
2024-10-04	0.570	0.575	0.560	0.565	0.485	143,700
2024-10-03	0.565	0.575	0.565	0.570	0.489	290,500
2024-10-02	0.575	0.580	0.565	0.565	0.485	699,300
2024-10-01	0.570	0.580	0.570	0.575	0.494	205,100
2024-09-30	0.575	0.580	0.565	0.570	0.489	289,200
2024-09-27	0.570	0.580	0.570	0.575	0.494	191,300
2024-09-26	0.570	0.575	0.565	0.575	0.494	312,600
2024-09-25	0.580	0.585	0.570	0.575	0.494	345,500
2024-09-24	0.585	0.585	0.575	0.585	0.502	396,600
2024-09-23	0.590	0.595	0.580	0.585	0.502	238,700
2024-09-20	0.610	0.610	0.590	0.590	0.507	686,000
2024-09-19	0.590	0.605	0.580	0.600	0.515	981,300
2024-09-18	0.575	0.590	0.570	0.585	0.502	980,500
2024-09-17	0.575	0.575	0.565	0.575	0.494	515,300
2024-09-13	0.570	0.585	0.565	0.570	0.489	915,200
2024-09-12	0.570	0.580	0.565	0.570	0.489	471,300
2024-09-11	0.575	0.575	0.555	0.565	0.485	500,000
2024-09-10	0.575	0.585	0.565	0.575	0.494	876,700
2024-09-09	0.570	0.575	0.560	0.570	0.489	820,300
2024-09-06	0.590	0.590	0.570	0.575	0.494	526,600
2024-09-05	0.595	0.600	0.580	0.590	0.507	930,700
2024-09-04	0.595	0.605	0.585	0.605	0.519	916,800
2024-09-03	0.615	0.620	0.605	0.610	0.524	582,100
2024-09-02	0.620	0.630	0.610	0.615	0.528	841,400
2024-08-30	0.580	0.610	0.575	0.610	0.524	1,106,500

← NewerPage 9 of 18 · 1,036 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.