AGX Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.480	0.480	0.480	0.480	0.480	500
2026-07-24	0.480	0.480	0.480	0.480	0.480	13,000
2026-07-23	0.480	0.485	0.480	0.485	0.485	24,000
2026-07-22	0.460	0.480	0.460	0.480	0.480	50,800
2026-07-21	0.485	0.485	0.485	0.485	0.485	1,100
2026-07-20	0.475	0.485	0.460	0.485	0.485	365,500
2026-07-17	0.480	0.480	0.480	0.480	0.480	42,600
2026-07-16	0.495	0.495	0.480	0.485	0.485	12,200
2026-07-15	0.480	0.495	0.475	0.485	0.485	402,200
2026-07-14	0.480	0.480	0.475	0.480	0.458	99,200
2026-07-13	0.480	0.480	0.470	0.480	0.458	201,800
2026-07-10	0.475	0.475	0.475	0.475	0.453	100
2026-07-09	0.465	0.480	0.465	0.475	0.453	138,000
2026-07-08	0.450	0.465	0.440	0.440	0.420	34,500
2026-07-07	0.450	0.465	0.435	0.465	0.444	53,900
2026-07-06	0.465	0.465	0.435	0.450	0.429	68,400
2026-07-03	0.465	0.465	0.440	0.450	0.429	103,400
2026-07-02	0.430	0.480	0.430	0.465	0.444	136,700
2026-07-01	0.430	0.430	0.425	0.425	0.406	48,800
2026-06-30	0.420	0.420	0.420	0.420	0.401	9,100
2026-06-29	0.405	0.415	0.400	0.405	0.386	258,800
2026-06-26	0.420	0.420	0.420	0.420	0.401	0
2026-06-25	0.420	0.420	0.420	0.420	0.401	0
2026-06-24	0.410	0.420	0.410	0.420	0.401	28,300
2026-06-23	0.430	0.430	0.430	0.430	0.410	300
2026-06-22	0.410	0.430	0.410	0.430	0.410	1,600
2026-06-19	0.435	0.435	0.435	0.435	0.415	0
2026-06-18	0.425	0.435	0.425	0.435	0.415	90,500
2026-06-17	0.435	0.435	0.435	0.435	0.415	0
2026-06-16	0.405	0.435	0.400	0.435	0.415	80,700
2026-06-15	0.405	0.405	0.405	0.405	0.386	16,100
2026-06-12	0.405	0.420	0.400	0.400	0.382	123,500
2026-06-11	0.405	0.425	0.405	0.405	0.386	69,500
2026-06-10	0.430	0.430	0.430	0.430	0.410	10,000
2026-06-09	0.420	0.420	0.420	0.420	0.401	0
2026-06-08	0.425	0.425	0.405	0.420	0.401	28,700
2026-06-05	0.405	0.430	0.400	0.430	0.410	234,500
2026-06-04	0.400	0.405	0.400	0.400	0.382	1,714,500
2026-06-03	0.425	0.425	0.400	0.405	0.386	220,300
2026-06-02	0.425	0.425	0.425	0.425	0.406	0
2026-06-01	0.425	0.425	0.425	0.425	0.406	0
2026-05-29	0.400	0.425	0.400	0.425	0.406	131,600
2026-05-28	0.400	0.410	0.395	0.405	0.386	42,800
2026-05-27	0.400	0.400	0.400	0.400	0.382	0
2026-05-26	0.395	0.410	0.395	0.400	0.382	152,000
2026-05-25	0.400	0.400	0.400	0.400	0.382	226,800
2026-05-22	0.400	0.410	0.395	0.395	0.377	203,600
2026-05-21	0.430	0.430	0.400	0.400	0.382	50,600
2026-05-20	0.400	0.430	0.390	0.430	0.410	341,500
2026-05-19	0.400	0.400	0.400	0.400	0.382	17,500
2026-05-18	0.395	0.405	0.395	0.405	0.386	389,000
2026-05-15	0.400	0.400	0.395	0.395	0.377	88,500
2026-05-14	0.400	0.400	0.400	0.400	0.382	51,000
2026-05-13	0.405	0.405	0.400	0.400	0.382	50,600
2026-05-12	0.400	0.425	0.400	0.405	0.386	493,500
2026-05-11	0.410	0.410	0.395	0.400	0.382	299,100
2026-05-08	0.410	0.410	0.405	0.410	0.391	240,200
2026-05-07	0.420	0.420	0.415	0.415	0.396	202,100
2026-05-06	0.420	0.430	0.415	0.420	0.401	461,100
2026-05-05	0.425	0.435	0.415	0.435	0.415	285,000

← NewerPage 2 of 5 · 256 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.