Agricore CS Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.390	0.390	0.375	0.390	0.377	71,500
2026-05-01	0.390	0.390	0.390	0.390	0.377	0
2026-04-30	0.385	0.390	0.385	0.390	0.377	40,100
2026-04-29	0.390	0.390	0.390	0.390	0.377	200
2026-04-28	0.390	0.390	0.390	0.390	0.377	55,000
2026-04-27	0.380	0.380	0.375	0.375	0.363	25,000
2026-04-24	0.385	0.385	0.375	0.375	0.363	196,800
2026-04-23	0.385	0.385	0.385	0.385	0.372	33,900
2026-04-22	0.395	0.395	0.395	0.395	0.382	0
2026-04-21	0.395	0.395	0.395	0.395	0.382	0
2026-04-20	0.395	0.395	0.395	0.395	0.382	1,078,000
2026-04-17	0.385	0.400	0.385	0.400	0.387	5,100
2026-04-16	0.385	0.385	0.385	0.385	0.372	29,000
2026-04-15	0.385	0.385	0.385	0.385	0.372	3,000
2026-04-14	0.385	0.385	0.385	0.385	0.372	0
2026-04-13	0.385	0.385	0.385	0.385	0.372	26,000
2026-04-10	0.385	0.385	0.385	0.385	0.372	0
2026-04-09	0.385	0.385	0.385	0.385	0.372	0
2026-04-08	0.385	0.385	0.385	0.385	0.372	100,000
2026-04-07	0.390	0.390	0.390	0.390	0.377	10,000
2026-04-06	0.400	0.400	0.400	0.400	0.387	0
2026-04-03	0.400	0.400	0.400	0.400	0.387	8,500
2026-04-02	0.385	0.400	0.370	0.400	0.387	111,800
2026-04-01	0.395	0.395	0.395	0.395	0.382	1,000
2026-03-31	0.395	0.395	0.395	0.395	0.382	1,000
2026-03-30	0.395	0.395	0.395	0.395	0.382	67,000
2026-03-27	0.410	0.410	0.410	0.410	0.397	0
2026-03-26	0.410	0.410	0.410	0.410	0.397	0
2026-03-25	0.395	0.410	0.395	0.410	0.397	22,000
2026-03-24	0.395	0.405	0.395	0.405	0.392	41,000
2026-03-20	0.405	0.405	0.405	0.405	0.392	0
2026-03-19	0.400	0.405	0.395	0.405	0.392	70,100
2026-03-18	0.400	0.415	0.400	0.410	0.397	31,800
2026-03-17	0.415	0.415	0.400	0.400	0.387	41,000
2026-03-16	0.415	0.415	0.415	0.415	0.401	0
2026-03-13	0.415	0.415	0.415	0.415	0.401	0
2026-03-12	0.400	0.415	0.400	0.415	0.401	30,000
2026-03-11	0.415	0.415	0.415	0.415	0.401	0
2026-03-10	0.410	0.415	0.410	0.415	0.401	11,100
2026-03-09	0.400	0.415	0.400	0.415	0.401	56,000
2026-03-06	0.400	0.420	0.400	0.420	0.406	17,000
2026-03-05	0.420	0.420	0.420	0.420	0.406	10,100
2026-03-04	0.400	0.440	0.400	0.440	0.426	13,800
2026-03-03	0.410	0.410	0.405	0.405	0.392	26,000
2026-03-02	0.405	0.405	0.405	0.405	0.392	40,900
2026-02-27	0.410	0.410	0.405	0.405	0.392	54,700
2026-02-26	0.420	0.425	0.415	0.425	0.411	129,000
2026-02-25	0.420	0.420	0.420	0.420	0.406	3,100
2026-02-24	0.415	0.415	0.415	0.415	0.401	0
2026-02-23	0.425	0.425	0.415	0.415	0.401	53,800
2026-02-20	0.425	0.425	0.425	0.425	0.411	16,200
2026-02-19	0.420	0.445	0.420	0.445	0.430	80,000
2026-02-16	0.425	0.445	0.420	0.445	0.430	217,000
2026-02-13	0.445	0.445	0.445	0.445	0.430	10,000
2026-02-12	0.445	0.445	0.425	0.445	0.430	206,000
2026-02-11	0.445	0.445	0.445	0.445	0.430	10,000
2026-02-10	0.430	0.430	0.430	0.430	0.416	34,500
2026-02-09	0.430	0.430	0.430	0.430	0.416	56,000
2026-02-06	0.445	0.445	0.430	0.430	0.416	90,500
2026-02-05	0.460	0.460	0.460	0.460	0.445	0

← NewerPage 3 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.