Agricore CS Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.415	0.415	0.415	0.415	0.415	5,000
2026-07-24	0.400	0.400	0.400	0.400	0.400	0
2026-07-23	0.400	0.400	0.400	0.400	0.400	0
2026-07-22	0.400	0.400	0.400	0.400	0.400	0
2026-07-21	0.405	0.405	0.400	0.400	0.400	48,300
2026-07-20	0.405	0.405	0.405	0.405	0.405	2,000
2026-07-17	0.400	0.405	0.400	0.405	0.405	10,600
2026-07-16	0.415	0.420	0.415	0.420	0.420	16,100
2026-07-15	0.405	0.420	0.405	0.420	0.420	13,800
2026-07-14	0.410	0.410	0.410	0.410	0.410	0
2026-07-13	0.410	0.410	0.410	0.410	0.410	0
2026-07-10	0.410	0.410	0.410	0.410	0.410	5,000
2026-07-09	0.425	0.425	0.425	0.425	0.425	0
2026-07-08	0.420	0.430	0.420	0.425	0.425	63,800
2026-07-07	0.410	0.415	0.400	0.415	0.415	17,700
2026-07-06	0.410	0.410	0.380	0.380	0.380	5,000
2026-07-03	0.415	0.415	0.415	0.415	0.415	0
2026-07-02	0.405	0.420	0.405	0.415	0.415	32,100
2026-07-01	0.405	0.405	0.405	0.405	0.405	0
2026-06-30	0.405	0.405	0.400	0.405	0.405	3,300
2026-06-29	0.375	0.375	0.375	0.375	0.375	6,000
2026-06-26	0.380	0.380	0.380	0.380	0.380	10,000
2026-06-25	0.400	0.400	0.400	0.400	0.400	0
2026-06-24	0.385	0.400	0.380	0.400	0.400	35,000
2026-06-23	0.385	0.400	0.385	0.400	0.400	6,200
2026-06-22	0.395	0.400	0.395	0.400	0.400	155,000
2026-06-19	0.385	0.400	0.385	0.400	0.400	4,300
2026-06-18	0.400	0.400	0.400	0.400	0.400	0
2026-06-17	0.400	0.400	0.400	0.400	0.400	0
2026-06-16	0.400	0.400	0.400	0.400	0.400	0
2026-06-15	0.380	0.400	0.380	0.400	0.400	24,000
2026-06-12	0.395	0.395	0.395	0.395	0.382	28,000
2026-06-11	0.395	0.395	0.395	0.395	0.382	7,500
2026-06-10	0.380	0.380	0.380	0.380	0.368	10,000
2026-06-09	0.390	0.390	0.390	0.390	0.377	0
2026-06-08	0.390	0.390	0.390	0.390	0.377	0
2026-06-05	0.390	0.390	0.390	0.390	0.377	0
2026-06-04	0.395	0.395	0.390	0.390	0.377	63,500
2026-06-03	0.400	0.400	0.400	0.400	0.387	200
2026-06-02	0.400	0.400	0.400	0.400	0.387	0
2026-06-01	0.400	0.400	0.400	0.400	0.387	0
2026-05-29	0.385	0.400	0.385	0.400	0.387	12,500
2026-05-28	0.380	0.380	0.380	0.380	0.368	0
2026-05-27	0.380	0.380	0.380	0.380	0.368	0
2026-05-26	0.385	0.385	0.380	0.380	0.368	24,500
2026-05-25	0.390	0.390	0.380	0.385	0.372	43,000
2026-05-22	0.390	0.390	0.390	0.390	0.377	25,000
2026-05-21	0.395	0.395	0.395	0.395	0.382	200
2026-05-20	0.395	0.400	0.385	0.395	0.382	42,400
2026-05-19	0.385	0.385	0.385	0.385	0.372	10,000
2026-05-18	0.395	0.395	0.395	0.395	0.382	0
2026-05-15	0.395	0.395	0.395	0.395	0.382	0
2026-05-14	0.375	0.395	0.375	0.395	0.382	4,300
2026-05-13	0.375	0.375	0.375	0.375	0.363	0
2026-05-12	0.375	0.375	0.375	0.375	0.363	100
2026-05-11	0.375	0.375	0.375	0.375	0.363	0
2026-05-08	0.375	0.390	0.375	0.375	0.363	14,700
2026-05-07	0.395	0.395	0.385	0.395	0.382	74,900
2026-05-06	0.375	0.400	0.370	0.400	0.387	31,000
2026-05-05	0.390	0.390	0.385	0.390	0.377	88,200

← NewerPage 2 of 5 · 256 trading daysOlder →

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.