AGX Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.430	0.455	0.430	0.455	0.434	207,900
2025-11-11	0.450	0.455	0.440	0.450	0.429	362,900
2025-11-10	0.470	0.470	0.450	0.465	0.444	283,500
2025-11-07	0.440	0.470	0.440	0.470	0.449	246,200
2025-11-06	0.465	0.465	0.445	0.450	0.429	85,700
2025-11-05	0.465	0.465	0.450	0.450	0.429	114,400
2025-11-04	0.435	0.460	0.435	0.455	0.434	51,900
2025-11-03	0.445	0.460	0.440	0.450	0.429	49,900
2025-10-31	0.465	0.465	0.440	0.465	0.444	95,100
2025-10-30	0.450	0.465	0.420	0.465	0.444	280,500
2025-10-29	0.445	0.450	0.445	0.450	0.429	11,200
2025-10-28	0.450	0.460	0.440	0.440	0.420	39,000
2025-10-27	0.470	0.470	0.470	0.470	0.449	0
2025-10-24	0.470	0.470	0.470	0.470	0.449	0
2025-10-23	0.470	0.470	0.470	0.470	0.449	0
2025-10-22	0.470	0.470	0.470	0.470	0.449	0
2025-10-21	0.470	0.470	0.450	0.470	0.449	112,500
2025-10-17	0.460	0.470	0.445	0.470	0.449	291,500
2025-10-16	0.460	0.460	0.450	0.460	0.439	58,100
2025-10-15	0.450	0.465	0.450	0.465	0.444	130,300
2025-10-14	0.455	0.470	0.455	0.470	0.449	72,900
2025-10-13	0.455	0.470	0.455	0.465	0.444	25,200
2025-10-10	0.455	0.465	0.455	0.465	0.444	226,700
2025-10-09	0.455	0.465	0.455	0.465	0.444	7,500
2025-10-08	0.455	0.470	0.455	0.470	0.449	3,500
2025-10-07	0.475	0.475	0.475	0.475	0.453	0
2025-10-06	0.455	0.475	0.445	0.475	0.453	400,600
2025-10-03	0.460	0.470	0.455	0.470	0.449	34,300
2025-10-02	0.470	0.470	0.455	0.460	0.439	15,400
2025-10-01	0.480	0.480	0.460	0.460	0.439	12,000
2025-09-30	0.460	0.470	0.460	0.470	0.449	15,000
2025-09-29	0.480	0.480	0.460	0.470	0.449	145,000
2025-09-26	0.455	0.480	0.450	0.480	0.458	156,000
2025-09-25	0.455	0.455	0.445	0.455	0.434	38,500
2025-09-24	0.465	0.465	0.455	0.460	0.439	129,700
2025-09-23	0.470	0.470	0.450	0.455	0.434	1,033,400
2025-09-22	0.475	0.475	0.450	0.470	0.449	62,900
2025-09-19	0.470	0.475	0.470	0.470	0.449	15,700
2025-09-18	0.480	0.480	0.470	0.470	0.449	122,800
2025-09-17	0.495	0.495	0.475	0.475	0.453	357,000
2025-09-16	0.485	0.485	0.485	0.485	0.463	0
2025-09-15	0.485	0.485	0.485	0.485	0.463	0
2025-09-12	0.485	0.500	0.480	0.485	0.463	350,600
2025-09-11	0.485	0.500	0.485	0.485	0.463	469,600
2025-09-10	0.500	0.505	0.490	0.500	0.477	278,800
2025-09-09	0.510	0.510	0.510	0.510	0.487	3,500
2025-09-08	0.500	0.510	0.500	0.505	0.482	177,900
2025-09-05	0.515	0.515	0.515	0.515	0.491	0
2025-09-04	0.500	0.515	0.500	0.515	0.491	20,300
2025-09-03	0.520	0.520	0.520	0.520	0.496	0
2025-09-02	0.520	0.520	0.520	0.520	0.496	800
2025-09-01	0.510	0.510	0.510	0.510	0.487	0
2025-08-29	0.500	0.510	0.500	0.510	0.487	108,700
2025-08-28	0.520	0.520	0.495	0.520	0.496	900
2025-08-27	0.480	0.520	0.470	0.520	0.496	300,800
2025-08-26	0.510	0.510	0.510	0.510	0.487	25,000
2025-08-25	0.495	0.510	0.495	0.510	0.487	197,200
2025-08-22	0.480	0.500	0.475	0.500	0.477	372,500
2025-08-21	0.480	0.485	0.480	0.480	0.458	71,500
2025-08-20	0.490	0.490	0.490	0.490	0.468	0

← NewerPage 5 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.