AGX Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.575	0.590	0.575	0.580	0.553	186,200
2026-02-03	0.565	0.580	0.515	0.580	0.553	290,100
2026-01-30	0.580	0.580	0.560	0.565	0.539	121,700
2026-01-29	0.580	0.580	0.580	0.580	0.553	77,000
2026-01-28	0.605	0.605	0.560	0.580	0.553	217,200
2026-01-27	0.600	0.620	0.600	0.615	0.587	411,400
2026-01-26	0.625	0.625	0.600	0.600	0.573	529,400
2026-01-23	0.610	0.625	0.610	0.615	0.587	639,900
2026-01-22	0.595	0.615	0.595	0.610	0.582	853,800
2026-01-21	0.575	0.590	0.575	0.590	0.563	82,700
2026-01-20	0.595	0.595	0.570	0.590	0.563	92,600
2026-01-19	0.585	0.585	0.585	0.585	0.558	0
2026-01-16	0.585	0.585	0.565	0.585	0.558	196,000
2026-01-15	0.580	0.600	0.580	0.585	0.558	992,400
2026-01-14	0.570	0.580	0.565	0.575	0.549	296,700
2026-01-13	0.560	0.575	0.555	0.575	0.549	308,800
2026-01-12	0.545	0.565	0.545	0.560	0.534	286,900
2026-01-09	0.580	0.580	0.550	0.550	0.525	242,800
2026-01-08	0.560	0.590	0.560	0.580	0.553	592,900
2026-01-07	0.520	0.570	0.520	0.570	0.544	752,500
2026-01-06	0.475	0.520	0.475	0.520	0.496	259,600
2026-01-05	0.475	0.480	0.470	0.475	0.453	843,600
2026-01-02	0.475	0.485	0.475	0.475	0.453	117,100
2026-01-01	0.470	0.470	0.470	0.470	0.449	0
2025-12-31	0.470	0.475	0.470	0.470	0.449	78,000
2025-12-30	0.470	0.470	0.465	0.465	0.444	435,000
2025-12-29	0.470	0.470	0.470	0.470	0.449	42,000
2025-12-26	0.465	0.470	0.465	0.470	0.449	136,100
2025-12-25	0.465	0.465	0.465	0.465	0.444	0
2025-12-24	0.465	0.465	0.465	0.465	0.444	120,000
2025-12-23	0.450	0.465	0.450	0.465	0.444	40,000
2025-12-22	0.450	0.465	0.445	0.465	0.444	130,700
2025-12-19	0.450	0.455	0.450	0.450	0.429	171,100
2025-12-18	0.450	0.450	0.445	0.450	0.429	283,400
2025-12-17	0.450	0.475	0.445	0.445	0.425	488,700
2025-12-16	0.455	0.455	0.435	0.450	0.429	17,900
2025-12-15	0.450	0.450	0.450	0.450	0.429	64,300
2025-12-12	0.435	0.450	0.435	0.450	0.429	47,400
2025-12-11	0.415	0.435	0.415	0.430	0.410	202,300
2025-12-10	0.405	0.420	0.405	0.415	0.396	38,800
2025-12-09	0.415	0.420	0.410	0.410	0.391	111,300
2025-12-08	0.415	0.425	0.415	0.415	0.396	251,000
2025-12-05	0.425	0.435	0.425	0.430	0.410	76,200
2025-12-04	0.430	0.430	0.430	0.430	0.410	1,500
2025-12-03	0.430	0.435	0.430	0.435	0.415	31,000
2025-12-02	0.425	0.425	0.425	0.425	0.406	26,000
2025-12-01	0.450	0.450	0.425	0.425	0.406	407,800
2025-11-28	0.430	0.450	0.430	0.450	0.429	93,900
2025-11-27	0.435	0.445	0.435	0.445	0.425	9,700
2025-11-26	0.430	0.450	0.430	0.445	0.425	298,000
2025-11-25	0.430	0.455	0.420	0.455	0.434	500,000
2025-11-24	0.440	0.440	0.435	0.440	0.420	47,600
2025-11-21	0.440	0.440	0.440	0.440	0.420	0
2025-11-20	0.440	0.440	0.440	0.440	0.420	0
2025-11-19	0.440	0.440	0.440	0.440	0.420	18,300
2025-11-18	0.440	0.450	0.440	0.440	0.420	421,000
2025-11-17	0.440	0.460	0.440	0.450	0.429	578,200
2025-11-14	0.440	0.460	0.435	0.460	0.439	292,300
2025-11-13	0.440	0.455	0.435	0.455	0.434	178,000
2025-11-12	0.430	0.455	0.430	0.455	0.434	207,900

← NewerPage 4 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.