Agricore CS Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.460	0.465	0.460	0.465	0.440	108,100
2025-02-20	0.450	0.470	0.450	0.460	0.435	94,400
2025-02-19	0.465	0.470	0.460	0.460	0.435	112,800
2025-02-18	0.490	0.490	0.450	0.475	0.449	571,700
2025-02-17	0.520	0.530	0.490	0.495	0.468	445,500
2025-02-14	0.535	0.540	0.510	0.525	0.497	307,600
2025-02-13	0.535	0.575	0.510	0.535	0.506	2,311,000
2025-02-12	0.435	0.545	0.435	0.530	0.501	1,931,400
2025-02-10	0.420	0.440	0.420	0.430	0.407	116,300
2025-02-07	0.415	0.415	0.410	0.415	0.393	32,500
2025-02-06	0.395	0.405	0.390	0.405	0.383	60,000
2025-02-05	0.420	0.420	0.410	0.410	0.388	32,000
2025-02-04	0.415	0.415	0.400	0.415	0.393	59,500
2025-02-03	0.395	0.420	0.395	0.410	0.388	19,500
2025-01-31	0.395	0.400	0.395	0.395	0.374	36,500
2025-01-28	0.385	0.390	0.385	0.390	0.369	20,100
2025-01-27	0.375	0.390	0.375	0.390	0.369	126,000
2025-01-24	0.375	0.375	0.375	0.375	0.355	1,500
2025-01-23	0.375	0.375	0.375	0.375	0.355	20,000
2025-01-22	0.380	0.400	0.380	0.400	0.378	95,800
2025-01-21	0.385	0.385	0.380	0.380	0.360	67,600
2025-01-20	0.380	0.380	0.365	0.380	0.360	97,600
2025-01-17	0.380	0.390	0.360	0.380	0.360	451,200
2025-01-16	0.400	0.415	0.375	0.375	0.355	371,800
2025-01-15	0.405	0.405	0.395	0.395	0.374	289,700
2025-01-14	0.420	0.425	0.400	0.420	0.397	451,200
2025-01-13	0.440	0.440	0.420	0.425	0.402	156,100
2025-01-10	0.450	0.450	0.440	0.440	0.416	162,200
2025-01-09	0.445	0.450	0.440	0.450	0.426	87,000
2025-01-08	0.455	0.455	0.455	0.455	0.431	500
2025-01-07	0.445	0.455	0.445	0.455	0.431	16,500
2025-01-06	0.450	0.450	0.440	0.445	0.421	304,200
2025-01-03	0.450	0.450	0.445	0.450	0.426	177,500
2025-01-02	0.450	0.460	0.450	0.460	0.435	58,500
2024-12-31	0.450	0.465	0.450	0.455	0.431	245,000
2024-12-30	0.450	0.455	0.450	0.450	0.426	114,500
2024-12-27	0.465	0.470	0.450	0.450	0.426	129,900
2024-12-26	0.465	0.465	0.450	0.465	0.440	95,900
2024-12-24	0.465	0.465	0.455	0.455	0.431	98,000
2024-12-23	0.470	0.470	0.450	0.450	0.426	247,900
2024-12-20	0.470	0.470	0.470	0.470	0.445	76,800
2024-12-19	0.475	0.475	0.470	0.470	0.445	191,200
2024-12-18	0.475	0.475	0.475	0.475	0.449	0
2024-12-17	0.475	0.480	0.475	0.475	0.449	19,100
2024-12-16	0.480	0.480	0.475	0.475	0.449	13,500
2024-12-13	0.490	0.495	0.475	0.480	0.454	61,600
2024-12-12	0.485	0.490	0.480	0.490	0.464	78,100
2024-12-11	0.470	0.490	0.470	0.490	0.464	27,600
2024-12-10	0.495	0.495	0.495	0.495	0.468	0
2024-12-09	0.475	0.495	0.470	0.495	0.468	163,000
2024-12-06	0.485	0.485	0.470	0.470	0.445	103,800
2024-12-05	0.485	0.485	0.480	0.485	0.459	175,500
2024-12-04	0.485	0.490	0.485	0.490	0.464	20,500
2024-12-03	0.490	0.500	0.480	0.480	0.454	74,800
2024-12-02	0.490	0.490	0.480	0.490	0.464	26,000
2024-11-29	0.495	0.500	0.490	0.500	0.473	19,000
2024-11-28	0.495	0.500	0.480	0.495	0.468	51,000
2024-11-27	0.480	0.500	0.465	0.500	0.473	244,600
2024-11-26	0.485	0.490	0.480	0.485	0.459	99,900
2024-11-25	0.500	0.500	0.485	0.485	0.459	136,400

← NewerPage 8 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.