AGX Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.300	0.305	0.290	0.295	0.275	982,700
2024-05-30	0.300	0.310	0.300	0.305	0.285	779,300
2024-05-29	0.300	0.300	0.295	0.295	0.275	618,600
2024-05-28	0.300	0.300	0.295	0.300	0.280	617,400
2024-05-27	0.295	0.300	0.290	0.295	0.275	785,300
2024-05-24	0.290	0.295	0.290	0.290	0.271	150,800
2024-05-23	0.300	0.300	0.290	0.295	0.275	695,100
2024-05-21	0.300	0.300	0.295	0.300	0.280	328,600
2024-05-20	0.295	0.305	0.295	0.300	0.280	413,000
2024-05-17	0.305	0.310	0.295	0.305	0.285	1,197,400
2024-05-16	0.315	0.315	0.305	0.310	0.289	964,900
2024-05-15	0.315	0.315	0.310	0.315	0.294	222,000
2024-05-14	0.320	0.320	0.310	0.315	0.294	377,200
2024-05-13	0.325	0.325	0.315	0.320	0.299	318,700
2024-05-10	0.320	0.325	0.320	0.325	0.303	215,300
2024-05-09	0.315	0.325	0.315	0.320	0.299	763,600
2024-05-08	0.320	0.325	0.315	0.325	0.303	193,300
2024-05-07	0.325	0.325	0.315	0.320	0.299	684,700
2024-05-06	0.320	0.335	0.320	0.320	0.299	1,282,500
2024-05-03	0.320	0.325	0.315	0.320	0.299	740,200
2024-05-02	0.320	0.325	0.315	0.320	0.299	738,100
2024-04-30	0.330	0.330	0.320	0.320	0.299	2,015,700
2024-04-29	0.325	0.335	0.325	0.330	0.308	1,683,900
2024-04-26	0.310	0.325	0.310	0.320	0.299	4,010,200
2024-04-25	0.300	0.310	0.295	0.305	0.285	2,516,700
2024-04-24	0.270	0.300	0.270	0.300	0.280	4,145,500
2024-04-23	0.265	0.275	0.260	0.270	0.252	1,878,300
2024-04-22	0.250	0.265	0.250	0.260	0.243	1,627,300
2024-04-19	0.270	0.270	0.235	0.250	0.233	8,292,500
2024-04-18	0.285	0.285	0.270	0.275	0.257	2,128,400
2024-04-17	0.285	0.285	0.280	0.285	0.266	1,255,500
2024-04-16	0.295	0.295	0.275	0.280	0.261	3,166,800
2024-04-15	0.300	0.300	0.295	0.300	0.280	454,200
2024-04-12	0.295	0.305	0.295	0.305	0.285	1,576,700
2024-04-09	0.300	0.310	0.295	0.295	0.275	2,520,000
2024-04-08	0.295	0.300	0.290	0.300	0.280	3,482,500
2024-04-05	0.300	0.305	0.290	0.295	0.275	2,685,400
2024-04-04	0.305	0.320	0.300	0.300	0.280	6,949,900
2024-04-03	0.305	0.310	0.300	0.305	0.285	1,867,200
2024-04-02	0.305	0.315	0.305	0.310	0.289	2,626,000
2024-04-01	0.315	0.315	0.305	0.310	0.289	1,587,800
2024-03-29	0.320	0.320	0.300	0.320	0.299	2,656,500
2024-03-27	0.335	0.335	0.315	0.315	0.294	3,718,800
2024-03-26	0.345	0.345	0.340	0.345	0.322	517,500
2024-03-25	0.340	0.345	0.340	0.345	0.322	1,209,800
2024-03-22	0.350	0.360	0.345	0.350	0.327	2,507,700
2024-03-21	0.350	0.355	0.340	0.350	0.327	1,303,200
2024-03-20	0.350	0.355	0.345	0.350	0.327	373,300
2024-03-19	0.340	0.355	0.335	0.350	0.327	1,915,300
2024-03-18	0.335	0.340	0.335	0.340	0.317	641,600
2024-03-15	0.345	0.345	0.335	0.335	0.313	319,900
2024-03-14	0.350	0.350	0.340	0.345	0.322	485,100
2024-03-13	0.350	0.350	0.340	0.350	0.327	524,200
2024-03-12	0.345	0.350	0.335	0.350	0.327	661,200
2024-03-11	0.350	0.350	0.335	0.345	0.322	1,561,900
2024-03-08	0.350	0.350	0.345	0.350	0.327	609,200
2024-03-07	0.355	0.360	0.350	0.350	0.327	1,221,100
2024-03-06	0.370	0.370	0.355	0.355	0.331	3,024,100
2024-03-05	0.360	0.365	0.355	0.365	0.341	1,558,200
2024-03-04	0.360	0.370	0.355	0.360	0.336	1,252,900

← NewerPage 11 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.