Agricore CS Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.500	0.520	0.500	0.505	0.478	751,500
2025-05-22	0.470	0.490	0.465	0.490	0.464	606,400
2025-05-21	0.480	0.515	0.460	0.485	0.459	1,977,300
2025-05-20	0.440	0.480	0.440	0.480	0.454	1,093,500
2025-05-19	0.400	0.430	0.400	0.410	0.388	237,800
2025-05-16	0.395	0.400	0.390	0.395	0.374	50,000
2025-05-15	0.385	0.395	0.385	0.385	0.364	28,600
2025-05-14	0.380	0.380	0.380	0.380	0.360	19,900
2025-05-13	0.370	0.390	0.370	0.380	0.360	147,200
2025-05-09	0.375	0.375	0.375	0.375	0.355	0
2025-05-08	0.380	0.380	0.375	0.375	0.355	5,700
2025-05-07	0.385	0.385	0.385	0.385	0.364	300
2025-05-06	0.350	0.400	0.350	0.390	0.369	104,700
2025-05-05	0.350	0.350	0.350	0.350	0.331	18,100
2025-05-02	0.365	0.365	0.350	0.350	0.331	92,000
2025-04-30	0.370	0.370	0.370	0.370	0.350	700
2025-04-29	0.360	0.360	0.350	0.350	0.331	22,000
2025-04-28	0.365	0.365	0.365	0.365	0.345	0
2025-04-25	0.350	0.370	0.345	0.365	0.345	329,100
2025-04-24	0.365	0.365	0.365	0.365	0.345	5,000
2025-04-23	0.350	0.365	0.350	0.365	0.345	147,200
2025-04-22	0.370	0.375	0.350	0.350	0.331	32,300
2025-04-21	0.350	0.350	0.350	0.350	0.331	1,400
2025-04-18	0.355	0.370	0.350	0.350	0.331	141,300
2025-04-17	0.360	0.360	0.360	0.360	0.341	20,000
2025-04-16	0.350	0.350	0.350	0.350	0.331	0
2025-04-15	0.350	0.350	0.350	0.350	0.331	42,300
2025-04-14	0.360	0.360	0.350	0.350	0.331	21,500
2025-04-11	0.370	0.370	0.370	0.370	0.350	38,000
2025-04-10	0.360	0.370	0.355	0.370	0.350	75,100
2025-04-09	0.350	0.360	0.335	0.355	0.336	94,000
2025-04-08	0.340	0.345	0.340	0.345	0.326	87,000
2025-04-07	0.350	0.350	0.335	0.335	0.317	322,100
2025-04-04	0.350	0.370	0.340	0.365	0.345	249,900
2025-04-03	0.360	0.360	0.350	0.350	0.331	114,500
2025-04-02	0.360	0.360	0.350	0.350	0.331	35,000
2025-03-28	0.360	0.365	0.355	0.360	0.341	88,300
2025-03-27	0.360	0.360	0.340	0.360	0.341	433,700
2025-03-26	0.355	0.380	0.350	0.360	0.341	460,500
2025-03-25	0.380	0.395	0.355	0.355	0.336	444,700
2025-03-24	0.400	0.400	0.390	0.390	0.369	173,800
2025-03-21	0.405	0.405	0.405	0.405	0.383	50,000
2025-03-20	0.440	0.440	0.405	0.405	0.383	20,000
2025-03-19	0.410	0.430	0.410	0.430	0.407	73,900
2025-03-17	0.380	0.435	0.380	0.420	0.397	87,300
2025-03-14	0.380	0.380	0.380	0.380	0.360	7,100
2025-03-13	0.390	0.410	0.390	0.410	0.388	51,000
2025-03-12	0.400	0.400	0.390	0.390	0.369	60,400
2025-03-11	0.410	0.410	0.395	0.395	0.374	146,700
2025-03-10	0.415	0.420	0.415	0.420	0.397	34,000
2025-03-07	0.415	0.420	0.415	0.415	0.393	11,000
2025-03-06	0.440	0.440	0.430	0.435	0.412	37,000
2025-03-05	0.410	0.410	0.410	0.410	0.388	0
2025-03-04	0.415	0.430	0.405	0.410	0.388	153,700
2025-03-03	0.420	0.420	0.420	0.420	0.397	26,000
2025-02-28	0.425	0.425	0.415	0.425	0.402	65,000
2025-02-27	0.435	0.435	0.425	0.430	0.407	63,000
2025-02-26	0.440	0.455	0.435	0.435	0.412	62,100
2025-02-25	0.460	0.460	0.445	0.445	0.421	195,900
2025-02-24	0.470	0.470	0.455	0.455	0.431	83,100

← NewerPage 7 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.