AGX Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.510	0.515	0.500	0.515	0.491	46,400
2025-05-22	0.495	0.510	0.495	0.510	0.487	275,900
2025-05-21	0.495	0.505	0.495	0.505	0.482	309,600
2025-05-20	0.500	0.505	0.490	0.505	0.482	198,000
2025-05-19	0.500	0.505	0.495	0.505	0.482	248,000
2025-05-16	0.495	0.505	0.495	0.505	0.482	370,700
2025-05-15	0.505	0.505	0.480	0.500	0.477	351,000
2025-05-14	0.505	0.520	0.505	0.510	0.487	806,100
2025-05-13	0.510	0.525	0.500	0.525	0.501	525,200
2025-05-09	0.495	0.505	0.495	0.505	0.482	202,200
2025-05-08	0.505	0.505	0.495	0.505	0.482	190,900
2025-05-07	0.510	0.515	0.500	0.500	0.477	97,200
2025-05-06	0.525	0.525	0.525	0.525	0.501	0
2025-05-05	0.525	0.525	0.510	0.525	0.501	27,800
2025-05-02	0.510	0.525	0.510	0.525	0.501	137,700
2025-04-30	0.530	0.530	0.530	0.530	0.506	0
2025-04-29	0.520	0.530	0.520	0.530	0.506	120,000
2025-04-28	0.530	0.530	0.500	0.515	0.491	93,500
2025-04-25	0.495	0.530	0.495	0.530	0.506	200,900
2025-04-24	0.505	0.505	0.505	0.505	0.482	8,000
2025-04-23	0.505	0.505	0.505	0.505	0.482	15,000
2025-04-22	0.500	0.510	0.500	0.505	0.482	32,100
2025-04-21	0.505	0.510	0.505	0.510	0.487	50,600
2025-04-18	0.515	0.515	0.515	0.515	0.491	0
2025-04-17	0.515	0.515	0.515	0.515	0.491	31,800
2025-04-16	0.505	0.525	0.505	0.515	0.491	73,900
2025-04-15	0.505	0.520	0.505	0.510	0.487	66,500
2025-04-14	0.525	0.530	0.505	0.530	0.506	317,300
2025-04-11	0.495	0.530	0.495	0.525	0.501	298,800
2025-04-10	0.510	0.515	0.510	0.515	0.491	501,300
2025-04-09	0.500	0.535	0.455	0.495	0.472	728,600
2025-04-08	0.525	0.540	0.510	0.535	0.511	291,800
2025-04-07	0.520	0.540	0.485	0.525	0.501	751,300
2025-04-04	0.525	0.550	0.525	0.550	0.525	237,400
2025-04-03	0.520	0.550	0.520	0.545	0.520	169,200
2025-04-02	0.520	0.550	0.520	0.540	0.515	215,200
2025-03-28	0.525	0.540	0.525	0.540	0.515	158,800
2025-03-27	0.525	0.545	0.520	0.540	0.515	103,800
2025-03-26	0.520	0.535	0.520	0.535	0.511	32,000
2025-03-25	0.530	0.535	0.515	0.535	0.511	82,600
2025-03-24	0.530	0.530	0.520	0.530	0.506	116,100
2025-03-21	0.510	0.540	0.510	0.540	0.515	18,700
2025-03-20	0.540	0.540	0.520	0.540	0.515	37,500
2025-03-19	0.505	0.550	0.505	0.550	0.525	512,900
2025-03-17	0.535	0.535	0.525	0.530	0.506	78,000
2025-03-14	0.515	0.535	0.515	0.535	0.511	818,800
2025-03-13	0.500	0.515	0.490	0.515	0.491	127,500
2025-03-12	0.515	0.520	0.480	0.520	0.496	2,077,800
2025-03-11	0.510	0.525	0.510	0.520	0.496	1,013,300
2025-03-10	0.520	0.535	0.515	0.530	0.506	885,500
2025-03-07	0.535	0.535	0.520	0.535	0.511	56,800
2025-03-06	0.550	0.550	0.535	0.535	0.511	309,400
2025-03-05	0.530	0.545	0.515	0.545	0.520	1,225,900
2025-03-04	0.555	0.555	0.525	0.530	0.506	596,300
2025-03-03	0.530	0.560	0.530	0.560	0.534	285,200
2025-02-28	0.530	0.530	0.525	0.530	0.506	61,300
2025-02-27	0.525	0.530	0.525	0.530	0.506	84,100
2025-02-26	0.520	0.525	0.520	0.525	0.501	81,000
2025-02-25	0.520	0.525	0.520	0.520	0.496	725,800
2025-02-24	0.520	0.525	0.520	0.525	0.501	104,200

← NewerPage 7 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.