AGX Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.465	0.480	0.460	0.465	0.440	2,242,600
2024-08-27	0.495	0.495	0.450	0.460	0.436	2,976,400
2024-08-26	0.500	0.515	0.475	0.485	0.459	2,614,000
2024-08-23	0.485	0.515	0.430	0.500	0.473	5,792,900
2024-08-22	0.540	0.565	0.475	0.485	0.459	13,961,900
2024-08-21	0.495	0.540	0.485	0.535	0.507	6,142,500
2024-08-20	0.515	0.535	0.490	0.500	0.473	5,175,700
2024-08-19	0.550	0.555	0.520	0.520	0.492	4,825,600
2024-08-16	0.570	0.575	0.535	0.555	0.525	3,795,700
2024-08-15	0.590	0.600	0.540	0.555	0.525	13,354,800
2024-08-14	0.545	0.575	0.540	0.575	0.544	11,642,300
2024-08-13	0.570	0.570	0.535	0.535	0.507	5,105,100
2024-08-12	0.580	0.595	0.555	0.570	0.540	8,230,100
2024-08-09	0.530	0.595	0.530	0.570	0.540	23,125,600
2024-08-08	0.505	0.535	0.490	0.515	0.488	8,522,800
2024-08-07	0.460	0.510	0.450	0.505	0.478	7,234,600
2024-08-06	0.430	0.465	0.410	0.460	0.436	5,867,700
2024-08-05	0.455	0.470	0.395	0.430	0.407	9,543,200
2024-08-02	0.500	0.500	0.445	0.480	0.454	9,207,900
2024-08-01	0.515	0.515	0.485	0.505	0.478	3,379,200
2024-07-31	0.520	0.520	0.505	0.505	0.478	2,415,900
2024-07-30	0.530	0.545	0.510	0.520	0.492	13,129,600
2024-07-29	0.525	0.525	0.495	0.515	0.488	5,813,200
2024-07-26	0.525	0.530	0.485	0.515	0.488	6,631,000
2024-07-25	0.485	0.540	0.475	0.520	0.492	21,071,500
2024-07-24	0.485	0.490	0.475	0.490	0.464	9,434,000
2024-07-23	0.455	0.500	0.440	0.490	0.464	19,982,200
2024-07-22	0.415	0.465	0.410	0.455	0.431	27,710,200
2024-07-19	0.405	0.410	0.395	0.410	0.388	2,650,000
2024-07-18	0.405	0.410	0.395	0.410	0.388	5,664,900
2024-07-17	0.390	0.435	0.385	0.410	0.388	25,336,200
2024-07-16	0.355	0.370	0.345	0.365	0.346	11,825,000
2024-07-15	0.315	0.350	0.310	0.345	0.327	7,579,900
2024-07-12	0.310	0.315	0.305	0.315	0.298	1,311,000
2024-07-11	0.305	0.310	0.300	0.305	0.289	620,400
2024-07-10	0.305	0.305	0.300	0.305	0.289	223,500
2024-07-09	0.310	0.320	0.300	0.300	0.284	1,029,800
2024-07-05	0.310	0.315	0.305	0.310	0.294	237,300
2024-07-04	0.310	0.315	0.305	0.305	0.289	1,020,100
2024-07-03	0.310	0.325	0.310	0.315	0.298	3,641,300
2024-07-02	0.305	0.315	0.305	0.310	0.294	746,500
2024-07-01	0.315	0.315	0.305	0.305	0.289	819,200
2024-06-28	0.310	0.315	0.310	0.315	0.298	457,000
2024-06-27	0.320	0.320	0.310	0.310	0.294	1,220,000
2024-06-26	0.320	0.320	0.315	0.315	0.298	568,600
2024-06-25	0.320	0.320	0.315	0.320	0.303	407,000
2024-06-24	0.320	0.325	0.315	0.320	0.303	1,310,000
2024-06-21	0.315	0.320	0.315	0.320	0.303	394,500
2024-06-20	0.320	0.320	0.315	0.320	0.303	587,000
2024-06-19	0.330	0.340	0.325	0.325	0.308	2,039,000
2024-06-18	0.325	0.335	0.325	0.330	0.312	415,900
2024-06-14	0.325	0.325	0.315	0.325	0.308	535,300
2024-06-13	0.310	0.320	0.310	0.320	0.303	782,000
2024-06-12	0.320	0.320	0.310	0.310	0.294	941,500
2024-06-11	0.335	0.340	0.320	0.320	0.303	2,243,200
2024-06-10	0.315	0.340	0.315	0.335	0.317	6,703,500
2024-06-07	0.310	0.320	0.305	0.315	0.294	1,056,800
2024-06-06	0.300	0.310	0.295	0.305	0.285	732,100
2024-06-05	0.300	0.300	0.290	0.300	0.280	126,200
2024-06-04	0.295	0.300	0.280	0.300	0.280	1,083,200

← NewerPage 10 of 12 · 677 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.0220 MYR
2024-12-17	0.0045 MYR
2024-06-10	0.0045 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.