Agricore CS Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.455	0.455	0.455	0.455	0.440	7,290,000
2025-11-11	0.460	0.460	0.450	0.450	0.435	1,597,500
2025-11-10	0.465	0.465	0.460	0.460	0.445	1,545,600
2025-11-07	0.460	0.465	0.460	0.465	0.450	2,047,200
2025-11-06	0.460	0.460	0.450	0.460	0.445	1,089,000
2025-11-05	0.455	0.460	0.445	0.460	0.445	1,796,100
2025-11-04	0.465	0.465	0.460	0.460	0.445	1,108,000
2025-11-03	0.470	0.475	0.465	0.465	0.450	1,483,000
2025-10-31	0.475	0.475	0.460	0.470	0.455	2,763,100
2025-10-30	0.470	0.470	0.470	0.470	0.455	654,000
2025-10-29	0.465	0.465	0.455	0.465	0.450	1,941,800
2025-10-28	0.460	0.460	0.455	0.460	0.445	217,800
2025-10-27	0.465	0.465	0.460	0.460	0.445	36,000
2025-10-24	0.465	0.465	0.465	0.465	0.450	40,000
2025-10-23	0.460	0.460	0.460	0.460	0.445	0
2025-10-22	0.460	0.460	0.460	0.460	0.445	20,000
2025-10-21	0.470	0.470	0.470	0.470	0.455	28,000
2025-10-17	0.470	0.470	0.460	0.470	0.455	26,000
2025-10-16	0.470	0.470	0.470	0.470	0.455	5,000
2025-10-15	0.470	0.470	0.470	0.470	0.455	5,000
2025-10-14	0.470	0.470	0.470	0.470	0.455	15,000
2025-10-13	0.475	0.475	0.465	0.475	0.459	70,000
2025-10-10	0.480	0.480	0.480	0.480	0.464	10,000
2025-10-09	0.475	0.480	0.470	0.480	0.464	745,000
2025-10-08	0.470	0.475	0.470	0.475	0.459	61,900
2025-10-07	0.470	0.470	0.470	0.470	0.455	1,500
2025-10-06	0.480	0.485	0.480	0.480	0.464	30,000
2025-10-03	0.470	0.475	0.470	0.475	0.459	544,100
2025-10-02	0.475	0.475	0.475	0.475	0.459	600
2025-10-01	0.475	0.475	0.475	0.475	0.459	56,600
2025-09-30	0.485	0.485	0.485	0.485	0.469	53,500
2025-09-29	0.470	0.480	0.470	0.475	0.459	47,000
2025-09-26	0.470	0.475	0.470	0.475	0.459	50,000
2025-09-25	0.470	0.470	0.470	0.470	0.455	73,400
2025-09-24	0.475	0.475	0.470	0.470	0.455	17,000
2025-09-23	0.465	0.470	0.465	0.470	0.455	53,000
2025-09-22	0.460	0.475	0.460	0.465	0.450	201,500
2025-09-19	0.460	0.460	0.460	0.460	0.445	50,000
2025-09-18	0.460	0.460	0.460	0.460	0.445	40,900
2025-09-17	0.465	0.465	0.460	0.460	0.445	30,000
2025-09-16	0.460	0.460	0.460	0.460	0.445	0
2025-09-15	0.460	0.460	0.460	0.460	0.445	0
2025-09-12	0.460	0.460	0.460	0.460	0.445	10,000
2025-09-11	0.455	0.460	0.455	0.460	0.445	10,100
2025-09-10	0.465	0.470	0.460	0.460	0.435	113,900
2025-09-09	0.465	0.475	0.465	0.470	0.445	50,400
2025-09-08	0.475	0.475	0.470	0.475	0.449	80,300
2025-09-05	0.475	0.475	0.475	0.475	0.449	0
2025-09-04	0.480	0.480	0.470	0.475	0.449	55,800
2025-09-03	0.475	0.480	0.470	0.475	0.449	190,900
2025-09-02	0.480	0.480	0.475	0.480	0.454	265,500
2025-09-01	0.485	0.485	0.485	0.485	0.459	0
2025-08-29	0.490	0.490	0.480	0.485	0.459	583,700
2025-08-28	0.495	0.495	0.490	0.495	0.468	163,800
2025-08-27	0.500	0.500	0.495	0.495	0.468	86,200
2025-08-26	0.500	0.500	0.495	0.495	0.468	126,100
2025-08-25	0.500	0.500	0.490	0.490	0.464	330,700
2025-08-22	0.500	0.505	0.500	0.505	0.478	74,900
2025-08-21	0.500	0.510	0.500	0.505	0.478	480,200
2025-08-20	0.515	0.515	0.505	0.505	0.478	569,000

← NewerPage 5 of 10 · 588 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.