AGX Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.585	0.595	0.580	0.590	0.559	1,090,400
2024-11-21	0.615	0.615	0.590	0.590	0.559	1,205,300
2024-11-20	0.575	0.625	0.570	0.615	0.582	2,975,700
2024-11-19	0.575	0.585	0.560	0.580	0.549	1,268,800
2024-11-18	0.560	0.575	0.540	0.575	0.544	1,675,300
2024-11-15	0.555	0.565	0.545	0.560	0.530	613,600
2024-11-14	0.610	0.615	0.540	0.570	0.540	5,909,000
2024-11-13	0.605	0.605	0.580	0.605	0.573	2,045,700
2024-11-12	0.595	0.630	0.585	0.605	0.573	4,616,500
2024-11-11	0.610	0.610	0.585	0.595	0.563	2,993,400
2024-11-08	0.535	0.630	0.535	0.610	0.578	13,670,700
2024-11-07	0.540	0.545	0.530	0.535	0.507	864,100
2024-11-06	0.525	0.540	0.520	0.540	0.511	696,400
2024-11-05	0.525	0.535	0.520	0.520	0.492	590,600
2024-11-04	0.545	0.555	0.535	0.535	0.507	2,039,100
2024-11-01	0.510	0.540	0.505	0.540	0.511	2,501,400
2024-10-30	0.500	0.510	0.490	0.510	0.483	1,853,000
2024-10-29	0.500	0.515	0.490	0.500	0.473	1,411,000
2024-10-28	0.500	0.500	0.485	0.500	0.473	1,576,700
2024-10-25	0.500	0.500	0.495	0.495	0.469	1,485,500
2024-10-24	0.500	0.505	0.495	0.500	0.473	1,663,800
2024-10-23	0.510	0.510	0.490	0.500	0.473	1,736,100
2024-10-22	0.505	0.510	0.485	0.505	0.478	2,721,400
2024-10-21	0.500	0.515	0.500	0.505	0.478	1,925,100
2024-10-18	0.505	0.515	0.505	0.505	0.478	1,096,500
2024-10-17	0.505	0.520	0.505	0.515	0.488	2,177,600
2024-10-16	0.515	0.520	0.505	0.510	0.483	942,500
2024-10-15	0.505	0.515	0.500	0.510	0.483	1,208,900
2024-10-14	0.510	0.520	0.500	0.520	0.492	2,152,800
2024-10-11	0.525	0.525	0.515	0.520	0.492	822,100
2024-10-10	0.515	0.545	0.515	0.525	0.497	3,730,500
2024-10-09	0.510	0.525	0.510	0.520	0.492	2,011,400
2024-10-08	0.510	0.520	0.505	0.515	0.488	1,283,400
2024-10-07	0.520	0.530	0.500	0.515	0.488	2,626,900
2024-10-04	0.550	0.550	0.500	0.520	0.492	6,757,800
2024-10-03	0.535	0.550	0.525	0.550	0.521	1,466,200
2024-10-02	0.550	0.550	0.530	0.545	0.516	1,732,900
2024-10-01	0.570	0.575	0.545	0.550	0.521	1,917,500
2024-09-30	0.540	0.585	0.540	0.570	0.540	4,027,800
2024-09-27	0.540	0.550	0.525	0.540	0.511	3,243,000
2024-09-26	0.550	0.555	0.530	0.550	0.521	2,141,900
2024-09-25	0.545	0.570	0.540	0.550	0.521	7,574,900
2024-09-24	0.580	0.635	0.510	0.530	0.502	48,312,800
2024-09-23	0.570	0.580	0.555	0.575	0.544	3,766,900
2024-09-20	0.560	0.580	0.550	0.560	0.530	5,158,600
2024-09-19	0.565	0.580	0.550	0.560	0.530	5,657,800
2024-09-18	0.530	0.575	0.530	0.565	0.535	12,867,100
2024-09-17	0.510	0.525	0.485	0.525	0.497	2,906,500
2024-09-13	0.505	0.525	0.500	0.510	0.483	3,274,400
2024-09-12	0.490	0.520	0.485	0.495	0.469	2,025,800
2024-09-11	0.520	0.520	0.485	0.495	0.469	3,343,000
2024-09-10	0.550	0.555	0.520	0.520	0.492	6,103,300
2024-09-09	0.520	0.540	0.500	0.540	0.511	4,169,500
2024-09-06	0.480	0.520	0.470	0.520	0.492	2,857,600
2024-09-05	0.520	0.520	0.470	0.500	0.473	2,057,600
2024-09-04	0.525	0.535	0.505	0.520	0.492	2,445,800
2024-09-03	0.520	0.545	0.520	0.535	0.507	4,724,900
2024-09-02	0.485	0.525	0.475	0.520	0.492	6,659,200
2024-08-30	0.465	0.480	0.415	0.475	0.450	2,470,700
2024-08-29	0.455	0.470	0.435	0.465	0.440	2,635,600

← NewerPage 9 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.