AGX Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.530	0.530	0.530	0.530	0.506	13,000
2025-02-20	0.540	0.545	0.520	0.530	0.506	326,300
2025-02-19	0.550	0.555	0.545	0.545	0.520	138,300
2025-02-18	0.555	0.555	0.545	0.550	0.525	212,600
2025-02-17	0.555	0.555	0.550	0.555	0.530	182,700
2025-02-14	0.560	0.560	0.555	0.555	0.530	188,500
2025-02-13	0.550	0.555	0.545	0.555	0.530	518,000
2025-02-12	0.550	0.555	0.545	0.550	0.525	257,500
2025-02-10	0.560	0.560	0.555	0.555	0.530	141,700
2025-02-07	0.560	0.565	0.555	0.560	0.534	312,800
2025-02-06	0.545	0.570	0.545	0.560	0.534	1,550,900
2025-02-05	0.540	0.550	0.540	0.540	0.515	294,400
2025-02-04	0.525	0.545	0.525	0.540	0.515	1,002,100
2025-02-03	0.520	0.520	0.520	0.520	0.496	227,100
2025-01-31	0.520	0.520	0.520	0.520	0.496	225,400
2025-01-28	0.515	0.520	0.510	0.520	0.496	190,600
2025-01-27	0.510	0.520	0.505	0.515	0.491	346,200
2025-01-24	0.505	0.515	0.500	0.515	0.491	381,000
2025-01-23	0.510	0.515	0.495	0.510	0.487	2,024,500
2025-01-22	0.510	0.520	0.505	0.520	0.496	186,300
2025-01-21	0.520	0.520	0.510	0.510	0.487	293,400
2025-01-20	0.520	0.525	0.520	0.520	0.496	127,300
2025-01-17	0.515	0.525	0.510	0.520	0.496	250,600
2025-01-16	0.525	0.530	0.510	0.520	0.496	301,900
2025-01-15	0.525	0.530	0.510	0.525	0.501	785,400
2025-01-14	0.510	0.535	0.510	0.530	0.506	1,142,600
2025-01-13	0.500	0.510	0.495	0.510	0.487	513,800
2025-01-10	0.520	0.520	0.500	0.505	0.482	507,800
2025-01-09	0.515	0.520	0.505	0.520	0.496	370,200
2025-01-08	0.515	0.525	0.500	0.510	0.487	972,700
2025-01-07	0.525	0.530	0.515	0.520	0.496	1,620,400
2025-01-06	0.535	0.540	0.515	0.535	0.511	804,300
2025-01-03	0.545	0.550	0.520	0.535	0.511	2,711,200
2025-01-02	0.550	0.555	0.545	0.550	0.525	552,400
2024-12-31	0.550	0.570	0.545	0.560	0.534	1,831,400
2024-12-30	0.545	0.555	0.545	0.550	0.525	327,000
2024-12-27	0.560	0.560	0.545	0.555	0.530	387,000
2024-12-26	0.555	0.565	0.545	0.560	0.534	886,700
2024-12-24	0.550	0.565	0.545	0.555	0.530	740,800
2024-12-23	0.575	0.575	0.555	0.565	0.539	152,500
2024-12-20	0.575	0.575	0.560	0.575	0.549	387,100
2024-12-19	0.565	0.580	0.545	0.575	0.549	818,300
2024-12-18	0.580	0.580	0.555	0.570	0.544	803,300
2024-12-17	0.565	0.590	0.555	0.570	0.544	724,400
2024-12-16	0.585	0.590	0.575	0.575	0.544	403,900
2024-12-13	0.595	0.595	0.585	0.585	0.554	137,300
2024-12-12	0.585	0.610	0.580	0.595	0.563	1,654,800
2024-12-11	0.590	0.590	0.580	0.585	0.554	211,400
2024-12-10	0.575	0.590	0.575	0.590	0.559	296,000
2024-12-09	0.595	0.600	0.560	0.575	0.544	1,602,500
2024-12-06	0.600	0.605	0.585	0.600	0.568	575,200
2024-12-05	0.605	0.605	0.585	0.600	0.568	930,600
2024-12-04	0.585	0.610	0.580	0.605	0.573	1,808,200
2024-12-03	0.575	0.585	0.565	0.585	0.554	1,145,000
2024-12-02	0.585	0.585	0.570	0.575	0.544	298,700
2024-11-29	0.555	0.590	0.555	0.585	0.554	917,400
2024-11-28	0.555	0.560	0.555	0.560	0.530	180,700
2024-11-27	0.565	0.570	0.560	0.560	0.530	1,175,300
2024-11-26	0.570	0.595	0.570	0.570	0.540	703,900
2024-11-25	0.610	0.610	0.570	0.570	0.540	716,300

← NewerPage 8 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.