Agricore CS Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.510	0.515	0.510	0.515	0.487	1,255,100
2025-08-18	0.500	0.510	0.500	0.510	0.483	1,415,600
2025-08-15	0.485	0.500	0.485	0.495	0.468	963,500
2025-08-14	0.475	0.485	0.470	0.485	0.459	178,000
2025-08-13	0.470	0.475	0.470	0.475	0.449	175,100
2025-08-12	0.465	0.470	0.465	0.465	0.440	491,200
2025-08-11	0.470	0.470	0.460	0.460	0.435	254,000
2025-08-08	0.470	0.470	0.460	0.470	0.445	3,356,700
2025-08-07	0.460	0.460	0.460	0.460	0.435	55,000
2025-08-06	0.470	0.470	0.465	0.465	0.440	131,700
2025-08-05	0.455	0.470	0.455	0.465	0.440	28,900
2025-08-04	0.475	0.475	0.455	0.465	0.440	77,700
2025-08-01	0.470	0.480	0.470	0.480	0.454	32,900
2025-07-31	0.465	0.465	0.465	0.465	0.440	11,800
2025-07-30	0.470	0.470	0.465	0.465	0.440	115,000
2025-07-29	0.460	0.485	0.460	0.465	0.440	31,000
2025-07-28	0.460	0.460	0.460	0.460	0.435	29,300
2025-07-25	0.460	0.460	0.460	0.460	0.435	22,000
2025-07-24	0.460	0.460	0.455	0.455	0.431	39,000
2025-07-23	0.455	0.455	0.455	0.455	0.431	0
2025-07-22	0.455	0.455	0.445	0.455	0.431	277,000
2025-07-21	0.450	0.465	0.450	0.465	0.440	31,200
2025-07-18	0.460	0.460	0.445	0.450	0.426	276,000
2025-07-17	0.460	0.460	0.440	0.455	0.431	486,500
2025-07-16	0.455	0.470	0.450	0.450	0.426	351,000
2025-07-15	0.470	0.470	0.450	0.460	0.435	208,000
2025-07-14	0.480	0.480	0.475	0.475	0.449	13,900
2025-07-11	0.470	0.490	0.470	0.490	0.464	159,700
2025-07-10	0.465	0.475	0.465	0.470	0.445	130,000
2025-07-09	0.470	0.470	0.460	0.465	0.440	116,400
2025-07-08	0.460	0.460	0.460	0.460	0.435	15,000
2025-07-07	0.450	0.460	0.440	0.460	0.435	1,528,800
2025-07-04	0.450	0.465	0.450	0.450	0.426	98,500
2025-07-03	0.475	0.475	0.450	0.450	0.426	104,000
2025-07-02	0.455	0.455	0.455	0.455	0.431	10,000
2025-07-01	0.450	0.490	0.450	0.490	0.464	3,100
2025-06-30	0.460	0.460	0.450	0.450	0.426	177,300
2025-06-26	0.465	0.485	0.465	0.470	0.445	447,900
2025-06-25	0.475	0.475	0.465	0.470	0.445	136,700
2025-06-24	0.430	0.440	0.430	0.440	0.416	18,300
2025-06-23	0.430	0.430	0.430	0.430	0.407	136,000
2025-06-20	0.450	0.450	0.440	0.440	0.416	220,600
2025-06-19	0.455	0.455	0.455	0.455	0.431	0
2025-06-18	0.460	0.460	0.455	0.455	0.431	117,700
2025-06-17	0.460	0.460	0.460	0.460	0.435	46,000
2025-06-16	0.460	0.460	0.460	0.460	0.435	18,000
2025-06-13	0.465	0.465	0.460	0.460	0.435	89,100
2025-06-12	0.460	0.470	0.460	0.470	0.445	161,400
2025-06-11	0.460	0.465	0.460	0.465	0.440	42,400
2025-06-10	0.475	0.475	0.460	0.470	0.445	171,000
2025-06-09	0.480	0.480	0.465	0.465	0.440	325,000
2025-06-06	0.485	0.485	0.475	0.475	0.449	15,700
2025-06-05	0.465	0.485	0.465	0.480	0.454	70,000
2025-06-04	0.475	0.490	0.475	0.480	0.454	406,300
2025-06-03	0.460	0.480	0.460	0.480	0.454	168,000
2025-05-30	0.495	0.500	0.475	0.480	0.454	211,700
2025-05-29	0.500	0.500	0.485	0.495	0.468	536,000
2025-05-28	0.490	0.505	0.490	0.500	0.473	411,200
2025-05-27	0.490	0.490	0.490	0.490	0.464	185,000
2025-05-26	0.495	0.505	0.490	0.495	0.468	426,800

← NewerPage 6 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.