Agricore CS Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.560	0.610	0.555	0.575	0.544	1,450,700
2024-08-27	0.565	0.575	0.560	0.565	0.535	271,800
2024-08-26	0.590	0.590	0.565	0.570	0.539	319,500
2024-08-23	0.580	0.585	0.575	0.585	0.553	196,800
2024-08-22	0.590	0.605	0.575	0.590	0.558	608,700
2024-08-21	0.610	0.610	0.595	0.600	0.568	376,300
2024-08-20	0.625	0.625	0.600	0.610	0.577	606,300
2024-08-19	0.625	0.635	0.605	0.625	0.591	938,800
2024-08-16	0.625	0.640	0.625	0.625	0.591	863,400
2024-08-15	0.645	0.650	0.625	0.625	0.591	578,800
2024-08-14	0.640	0.660	0.620	0.645	0.610	3,718,600
2024-08-13	0.635	0.650	0.615	0.640	0.606	1,789,800
2024-08-12	0.570	0.640	0.570	0.620	0.587	1,768,900
2024-08-09	0.570	0.585	0.555	0.570	0.539	896,300
2024-08-08	0.570	0.575	0.550	0.555	0.525	1,480,500
2024-08-07	0.555	0.580	0.550	0.570	0.539	636,100
2024-08-06	0.535	0.570	0.515	0.550	0.520	1,997,100
2024-08-05	0.620	0.620	0.545	0.545	0.516	2,561,900
2024-08-02	0.640	0.640	0.625	0.625	0.591	479,600
2024-08-01	0.645	0.655	0.630	0.645	0.610	589,700
2024-07-31	0.625	0.640	0.625	0.640	0.606	409,600
2024-07-30	0.650	0.655	0.625	0.625	0.591	1,323,900
2024-07-29	0.650	0.650	0.635	0.650	0.615	660,000
2024-07-26	0.645	0.660	0.640	0.650	0.615	1,280,700
2024-07-25	0.650	0.660	0.640	0.650	0.615	699,400
2024-07-24	0.650	0.670	0.640	0.655	0.620	1,562,700
2024-07-23	0.650	0.665	0.645	0.650	0.615	1,373,800
2024-07-22	0.670	0.670	0.640	0.645	0.610	1,250,900
2024-07-19	0.640	0.675	0.640	0.670	0.634	2,729,400
2024-07-18	0.650	0.650	0.635	0.640	0.606	783,600
2024-07-17	0.635	0.660	0.625	0.650	0.615	3,460,100
2024-07-16	0.670	0.675	0.625	0.640	0.606	4,222,900
2024-07-15	0.690	0.690	0.665	0.685	0.648	1,544,700
2024-07-12	0.690	0.695	0.680	0.690	0.653	2,390,300
2024-07-11	0.715	0.720	0.685	0.690	0.653	2,138,000
2024-07-10	0.670	0.720	0.660	0.705	0.667	3,005,600
2024-07-09	0.755	0.755	0.665	0.675	0.639	8,461,900
2024-07-05	0.750	0.775	0.750	0.755	0.714	2,637,700
2024-07-04	0.805	0.805	0.750	0.760	0.719	4,645,200
2024-07-03	0.840	0.855	0.805	0.805	0.762	6,931,200
2024-07-02	0.835	0.855	0.830	0.840	0.795	3,850,300
2024-07-01	0.870	0.875	0.820	0.840	0.795	6,424,200
2024-06-28	0.865	0.880	0.860	0.865	0.818	2,574,200
2024-06-27	0.875	0.915	0.855	0.860	0.814	15,306,100
2024-06-26	0.860	0.895	0.850	0.875	0.828	14,430,500
2024-06-25	0.875	0.880	0.845	0.855	0.809	6,530,100
2024-06-24	0.880	0.900	0.850	0.870	0.823	12,361,700
2024-06-21	0.790	0.930	0.790	0.875	0.828	87,701,000

← NewerPage 10 of 10 · 588 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.0130 MYR
2025-09-11	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.