AGX Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.425	0.430	0.410	0.425	0.406	430,300
2026-05-01	0.430	0.430	0.430	0.430	0.410	0
2026-04-30	0.430	0.430	0.430	0.430	0.410	26,100
2026-04-29	0.435	0.435	0.435	0.435	0.415	30,500
2026-04-28	0.430	0.430	0.430	0.430	0.410	0
2026-04-27	0.430	0.430	0.430	0.430	0.410	449,600
2026-04-24	0.430	0.430	0.430	0.430	0.410	149,000
2026-04-23	0.430	0.445	0.430	0.435	0.415	167,600
2026-04-22	0.435	0.460	0.420	0.460	0.439	207,500
2026-04-21	0.430	0.450	0.430	0.435	0.415	65,000
2026-04-20	0.430	0.455	0.430	0.455	0.434	10,500
2026-04-17	0.425	0.450	0.420	0.450	0.429	277,200
2026-04-16	0.410	0.440	0.410	0.440	0.420	30,900
2026-04-15	0.415	0.435	0.415	0.435	0.415	19,200
2026-04-14	0.410	0.450	0.410	0.430	0.410	273,900
2026-04-13	0.420	0.420	0.405	0.405	0.386	760,500
2026-04-10	0.430	0.430	0.425	0.430	0.410	57,100
2026-04-09	0.440	0.440	0.430	0.430	0.410	13,800
2026-04-08	0.440	0.445	0.415	0.435	0.415	78,800
2026-04-07	0.445	0.450	0.430	0.430	0.410	25,500
2026-04-06	0.460	0.465	0.450	0.450	0.429	169,400
2026-04-03	0.460	0.470	0.460	0.470	0.449	259,400
2026-04-02	0.460	0.480	0.460	0.470	0.449	125,100
2026-04-01	0.485	0.485	0.465	0.465	0.444	126,600
2026-03-31	0.500	0.500	0.465	0.470	0.449	333,600
2026-03-30	0.485	0.500	0.460	0.500	0.477	341,300
2026-03-27	0.480	0.495	0.480	0.490	0.468	116,000
2026-03-26	0.500	0.500	0.500	0.500	0.477	0
2026-03-25	0.480	0.510	0.480	0.500	0.477	73,000
2026-03-24	0.480	0.480	0.475	0.475	0.453	20,000
2026-03-20	0.475	0.475	0.475	0.475	0.453	0
2026-03-19	0.470	0.500	0.470	0.475	0.453	98,100
2026-03-18	0.475	0.520	0.455	0.520	0.496	298,200
2026-03-17	0.515	0.515	0.515	0.515	0.491	0
2026-03-16	0.515	0.515	0.515	0.515	0.491	0
2026-03-13	0.465	0.515	0.465	0.515	0.491	75,900
2026-03-12	0.515	0.515	0.515	0.515	0.491	0
2026-03-11	0.515	0.515	0.515	0.515	0.491	0
2026-03-10	0.490	0.530	0.490	0.515	0.491	119,300
2026-03-09	0.455	0.500	0.455	0.500	0.477	196,100
2026-03-06	0.500	0.500	0.475	0.475	0.453	257,200
2026-03-05	0.485	0.510	0.475	0.500	0.477	69,700
2026-03-04	0.510	0.510	0.450	0.495	0.472	412,000
2026-03-03	0.525	0.550	0.510	0.510	0.487	198,100
2026-03-02	0.545	0.550	0.520	0.520	0.496	30,700
2026-02-27	0.540	0.580	0.540	0.545	0.520	480,300
2026-02-26	0.530	0.540	0.530	0.540	0.515	225,000
2026-02-25	0.510	0.550	0.510	0.530	0.506	233,600
2026-02-24	0.510	0.510	0.510	0.510	0.487	109,400
2026-02-23	0.510	0.525	0.505	0.525	0.501	189,200
2026-02-20	0.500	0.515	0.500	0.515	0.491	105,400
2026-02-19	0.515	0.530	0.500	0.515	0.491	7,100
2026-02-16	0.515	0.515	0.500	0.515	0.491	109,000
2026-02-13	0.525	0.525	0.520	0.520	0.496	55,300
2026-02-12	0.500	0.535	0.495	0.525	0.501	94,500
2026-02-11	0.525	0.525	0.520	0.525	0.501	282,200
2026-02-10	0.565	0.565	0.520	0.525	0.501	210,400
2026-02-09	0.555	0.560	0.555	0.560	0.534	268,500
2026-02-06	0.580	0.580	0.550	0.555	0.530	83,400
2026-02-05	0.555	0.580	0.550	0.580	0.553	64,900

← NewerPage 3 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.