AGX Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.450	0.450	0.450	0.450	0.450	100
2026-10-16	0.425	0.450	0.425	0.450	0.450	69,100
2026-10-15	0.430	0.430	0.430	0.430	0.430	200
2026-10-14	0.415	0.430	0.415	0.430	0.430	5,500
2026-10-13	0.405	0.440	0.405	0.435	0.435	61,500
2026-10-12	0.430	0.430	0.430	0.430	0.430	4,600
2026-10-09	0.405	0.430	0.405	0.430	0.430	166,100
2026-10-08	0.390	0.400	0.390	0.400	0.400	94,500
2026-10-07	0.395	0.405	0.395	0.405	0.405	9,200
2026-10-06	0.400	0.400	0.395	0.395	0.395	70,000
2026-10-05	0.405	0.405	0.395	0.405	0.405	266,800
2026-10-02	0.420	0.420	0.420	0.420	0.420	0
2026-10-01	0.420	0.420	0.420	0.420	0.420	1,000
2026-09-30	0.420	0.420	0.410	0.410	0.410	8,600
2026-09-29	0.410	0.410	0.410	0.410	0.410	0
2026-09-28	0.420	0.430	0.410	0.410	0.410	48,000
2026-09-25	0.420	0.420	0.420	0.420	0.420	9,000
2026-09-24	0.440	0.440	0.440	0.440	0.440	0
2026-09-23	0.430	0.440	0.400	0.440	0.440	209,600
2026-09-22	0.445	0.445	0.445	0.445	0.445	0
2026-09-21	0.435	0.445	0.425	0.445	0.445	183,800
2026-09-18	0.425	0.435	0.425	0.435	0.435	67,300
2026-09-17	0.425	0.435	0.425	0.435	0.435	30,400
2026-09-16	0.440	0.440	0.440	0.440	0.440	0
2026-09-15	0.440	0.440	0.440	0.440	0.440	0
2026-09-14	0.440	0.440	0.440	0.440	0.440	0
2026-09-11	0.440	0.440	0.440	0.440	0.440	0
2026-09-10	0.440	0.440	0.440	0.440	0.440	25,000
2026-09-09	0.440	0.440	0.440	0.440	0.440	0
2026-09-08	0.435	0.440	0.430	0.440	0.440	44,500
2026-09-07	0.435	0.435	0.435	0.435	0.435	500
2026-09-04	0.430	0.430	0.430	0.430	0.430	33,000
2026-09-03	0.440	0.440	0.420	0.425	0.425	136,500
2026-09-02	0.440	0.440	0.440	0.440	0.440	0
2026-09-01	0.440	0.440	0.430	0.440	0.440	20,400
2026-08-31	0.440	0.440	0.440	0.440	0.440	0
2026-08-28	0.430	0.450	0.430	0.440	0.440	71,400
2026-08-27	0.445	0.450	0.420	0.430	0.430	179,300
2026-08-26	0.445	0.445	0.445	0.445	0.445	0
2026-08-25	0.445	0.445	0.445	0.445	0.445	0
2026-08-24	0.425	0.445	0.425	0.445	0.445	21,400
2026-08-21	0.420	0.450	0.420	0.450	0.450	87,000
2026-08-20	0.400	0.420	0.375	0.420	0.420	785,300
2026-08-19	0.435	0.450	0.420	0.420	0.420	912,900
2026-08-18	0.460	0.460	0.460	0.460	0.460	0
2026-08-17	0.460	0.460	0.460	0.460	0.460	0
2026-08-14	0.440	0.460	0.430	0.460	0.460	87,100
2026-08-13	0.455	0.460	0.455	0.460	0.460	16,700
2026-08-12	0.465	0.465	0.455	0.460	0.460	15,700
2026-08-11	0.455	0.465	0.450	0.465	0.465	86,300
2026-08-10	0.455	0.465	0.455	0.465	0.465	2,000
2026-08-07	0.445	0.460	0.445	0.455	0.455	49,000
2026-08-06	0.460	0.460	0.455	0.460	0.460	337,700
2026-08-05	0.455	0.455	0.455	0.455	0.455	3,000
2026-08-04	0.460	0.475	0.460	0.460	0.460	45,500
2026-08-03	0.480	0.480	0.455	0.475	0.475	64,000
2026-07-31	0.480	0.480	0.480	0.480	0.480	0
2026-07-30	0.480	0.480	0.480	0.480	0.480	0
2026-07-29	0.480	0.480	0.480	0.480	0.480	0
2026-07-28	0.480	0.480	0.480	0.480	0.480	0

Page 1 of 3 · 131 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.