Agricore CS Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.450	0.470	0.450	0.460	0.445	225,300
2026-02-03	0.440	0.450	0.430	0.450	0.435	23,000
2026-01-30	0.440	0.440	0.440	0.440	0.426	7,400
2026-01-29	0.460	0.460	0.460	0.460	0.445	0
2026-01-28	0.435	0.460	0.435	0.460	0.445	2,000
2026-01-27	0.440	0.440	0.435	0.440	0.426	62,100
2026-01-26	0.450	0.450	0.450	0.450	0.435	1,600
2026-01-23	0.440	0.440	0.440	0.440	0.426	0
2026-01-22	0.440	0.440	0.440	0.440	0.426	0
2026-01-21	0.440	0.440	0.440	0.440	0.426	1,000
2026-01-20	0.465	0.465	0.465	0.465	0.450	0
2026-01-19	0.465	0.465	0.465	0.465	0.450	0
2026-01-16	0.440	0.465	0.440	0.465	0.450	13,500
2026-01-15	0.435	0.440	0.435	0.440	0.426	9,100
2026-01-14	0.440	0.440	0.440	0.440	0.426	15,000
2026-01-13	0.440	0.440	0.440	0.440	0.426	300
2026-01-12	0.440	0.440	0.440	0.440	0.426	29,700
2026-01-09	0.440	0.440	0.440	0.440	0.426	30,000
2026-01-08	0.440	0.440	0.440	0.440	0.426	0
2026-01-07	0.440	0.440	0.440	0.440	0.426	14,000
2026-01-06	0.440	0.440	0.440	0.440	0.426	5,000
2026-01-05	0.455	0.455	0.455	0.455	0.440	0
2026-01-02	0.455	0.455	0.455	0.455	0.440	0
2026-01-01	0.455	0.455	0.455	0.455	0.440	0
2025-12-31	0.445	0.455	0.445	0.455	0.440	11,200
2025-12-30	0.445	0.445	0.440	0.440	0.426	21,500
2025-12-29	0.440	0.440	0.440	0.440	0.426	0
2025-12-26	0.440	0.440	0.440	0.440	0.426	5,500
2025-12-25	0.440	0.440	0.440	0.440	0.426	0
2025-12-24	0.440	0.440	0.440	0.440	0.426	20,000
2025-12-23	0.440	0.440	0.440	0.440	0.426	0
2025-12-22	0.440	0.440	0.440	0.440	0.426	19,400
2025-12-19	0.445	0.445	0.445	0.445	0.430	20,000
2025-12-18	0.440	0.450	0.440	0.450	0.435	40,100
2025-12-17	0.440	0.450	0.440	0.450	0.435	15,500
2025-12-16	0.460	0.460	0.440	0.440	0.426	160,700
2025-12-15	0.460	0.460	0.440	0.440	0.426	135,300
2025-12-12	0.465	0.465	0.445	0.445	0.430	50,100
2025-12-11	0.465	0.465	0.465	0.465	0.450	36,100
2025-12-10	0.465	0.465	0.465	0.465	0.450	100
2025-12-09	0.465	0.465	0.465	0.465	0.450	3,400
2025-12-08	0.465	0.465	0.465	0.465	0.450	50,100
2025-12-05	0.465	0.465	0.465	0.465	0.450	100
2025-12-04	0.465	0.465	0.465	0.465	0.450	80,100
2025-12-03	0.465	0.465	0.465	0.465	0.450	100
2025-12-02	0.465	0.465	0.465	0.465	0.450	40,100
2025-12-01	0.465	0.465	0.465	0.465	0.450	20,100
2025-11-28	0.465	0.465	0.445	0.465	0.450	48,800
2025-11-27	0.480	0.480	0.480	0.480	0.464	1,000
2025-11-26	0.460	0.460	0.460	0.460	0.445	20,100
2025-11-25	0.455	0.460	0.445	0.460	0.445	24,800
2025-11-24	0.450	0.450	0.450	0.450	0.435	25,200
2025-11-21	0.455	0.455	0.450	0.450	0.435	57,800
2025-11-20	0.440	0.455	0.440	0.455	0.440	81,700
2025-11-19	0.445	0.445	0.440	0.440	0.426	52,000
2025-11-18	0.455	0.455	0.445	0.445	0.430	81,000
2025-11-17	0.455	0.455	0.455	0.455	0.440	19,600
2025-11-14	0.460	0.460	0.455	0.455	0.440	15,000
2025-11-13	0.455	0.455	0.455	0.455	0.440	20,000
2025-11-12	0.455	0.455	0.455	0.455	0.440	7,290,000

← NewerPage 4 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.