Ageson Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.225	0.230	0.225	0.225	0.225	283,100
2022-11-22	0.225	0.235	0.220	0.225	0.225	972,500
2022-11-21	0.225	0.230	0.215	0.225	0.225	1,025,200
2022-11-17	0.240	0.240	0.230	0.230	0.230	665,000
2022-11-16	0.240	0.250	0.230	0.235	0.235	2,470,300
2022-11-15	0.240	0.245	0.235	0.240	0.240	461,800
2022-11-14	0.240	0.245	0.235	0.235	0.235	560,900
2022-11-11	0.245	0.245	0.235	0.240	0.240	802,500
2022-11-10	0.240	0.245	0.235	0.235	0.235	675,000
2022-11-09	0.245	0.250	0.240	0.245	0.245	790,100
2022-11-08	0.255	0.265	0.240	0.245	0.245	3,400,500
2022-11-07	0.235	0.255	0.235	0.250	0.250	1,897,000
2022-11-04	0.235	0.240	0.225	0.235	0.235	1,500,700
2022-11-03	0.240	0.245	0.235	0.240	0.240	856,400
2022-11-02	0.240	0.250	0.240	0.245	0.245	717,700
2022-11-01	0.260	0.260	0.240	0.245	0.245	2,694,400
2022-10-31	0.260	0.275	0.255	0.260	0.260	2,501,600
2022-10-28	0.270	0.270	0.255	0.265	0.265	2,916,200
2022-10-27	0.260	0.270	0.250	0.270	0.270	1,715,400
2022-10-26	0.255	0.265	0.250	0.260	0.260	915,400
2022-10-25	0.260	0.285	0.255	0.255	0.255	4,461,400
2022-10-21	0.265	0.270	0.255	0.260	0.260	1,044,700
2022-10-20	0.260	0.270	0.255	0.265	0.265	1,115,600
2022-10-19	0.275	0.275	0.260	0.265	0.265	925,400
2022-10-18	0.275	0.285	0.260	0.270	0.270	2,564,900
2022-10-17	0.270	0.275	0.250	0.270	0.270	1,673,700
2022-10-14	0.280	0.285	0.270	0.270	0.270	1,332,500
2022-10-13	0.280	0.285	0.270	0.270	0.270	831,100
2022-10-12	0.290	0.295	0.275	0.280	0.280	1,919,800
2022-10-11	0.315	0.315	0.280	0.290	0.290	3,286,700
2022-10-07	0.320	0.335	0.315	0.315	0.315	1,284,000
2022-10-06	0.340	0.340	0.315	0.320	0.320	1,314,400
2022-10-05	0.350	0.360	0.330	0.335	0.335	2,218,400
2022-10-04	0.335	0.355	0.325	0.350	0.350	4,545,000
2022-10-03	0.330	0.330	0.315	0.320	0.320	1,250,000
2022-09-30	0.320	0.340	0.310	0.330	0.330	2,574,600
2022-09-29	0.385	0.385	0.320	0.330	0.330	5,790,600
2022-09-28	0.390	0.405	0.375	0.375	0.375	2,785,200
2022-09-27	0.400	0.400	0.360	0.385	0.385	4,461,800
2022-09-26	0.405	0.425	0.390	0.395	0.395	11,236,300
2022-09-23	0.350	0.420	0.350	0.395	0.395	10,078,800
2022-09-22	0.325	0.350	0.315	0.345	0.345	2,275,700
2022-09-21	0.335	0.335	0.320	0.325	0.325	458,200
2022-09-20	0.300	0.340	0.300	0.335	0.335	2,019,700
2022-09-19	0.325	0.325	0.300	0.300	0.300	1,677,500
2022-09-15	0.345	0.345	0.325	0.325	0.325	1,157,500
2022-09-14	0.350	0.355	0.345	0.345	0.345	1,276,700
2022-09-13	0.365	0.370	0.355	0.365	0.365	2,463,700
2022-09-12	0.370	0.370	0.355	0.370	0.370	4,267,300
2022-09-09	0.365	0.375	0.350	0.370	0.370	2,357,500
2022-09-08	0.385	0.385	0.360	0.370	0.370	2,800,700
2022-09-07	0.365	0.390	0.360	0.390	0.390	2,613,000
2022-09-06	0.390	0.400	0.365	0.395	0.395	1,744,900
2022-09-05	0.420	0.420	0.360	0.400	0.400	3,513,700
2022-09-02	0.460	0.460	0.415	0.430	0.430	4,501,400
2022-09-01	0.490	0.490	0.460	0.460	0.460	1,032,300
2022-08-30	0.465	0.500	0.430	0.490	0.490	5,801,900
2022-08-29	0.485	0.495	0.465	0.465	0.465	1,971,200
2022-08-26	0.490	0.510	0.480	0.500	0.500	3,079,600
2022-08-25	0.485	0.495	0.470	0.490	0.490	2,838,400

← NewerPage 15 of 19 · 1,109 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.