Ageson Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.025	0.025	0.020	0.025	0.321	108,548
2022-02-25	0.025	0.025	0.025	0.025	0.321	206,305
2022-02-24	0.025	0.025	0.020	0.025	0.321	673,122
2022-02-23	0.025	0.030	0.025	0.025	0.321	1,926,671
2022-02-22	0.025	0.030	0.025	0.030	0.385	185,157
2022-02-21	0.030	0.030	0.025	0.025	0.321	180,306
2022-02-18	0.030	0.030	0.025	0.030	0.385	99,415
2022-02-17	0.025	0.030	0.025	0.025	0.321	127,617
2022-02-16	0.025	0.030	0.025	0.025	0.321	141,461
2022-02-15	0.025	0.030	0.025	0.030	0.385	190,833
2022-02-14	0.025	0.030	0.025	0.025	0.321	74,032
2022-02-11	0.030	0.030	0.025	0.025	0.321	78,696
2022-02-10	0.025	0.030	0.025	0.025	0.321	118,507
2022-02-09	0.025	0.030	0.025	0.030	0.385	36,315
2022-02-08	0.030	0.030	0.025	0.025	0.321	41,797
2022-02-07	0.025	0.030	0.025	0.025	0.321	87,813
2022-02-04	0.025	0.030	0.025	0.025	0.321	251,006
2022-02-03	0.030	0.030	0.025	0.025	0.321	60,468
2022-01-31	0.025	0.030	0.025	0.025	0.321	297,762
2022-01-28	0.030	0.030	0.025	0.030	0.385	152,042
2022-01-27	0.025	0.030	0.025	0.030	0.385	101,541
2022-01-26	0.025	0.030	0.025	0.025	0.321	278,958
2022-01-25	0.025	0.030	0.020	0.030	0.385	1,018,474
2022-01-24	0.025	0.030	0.020	0.025	0.321	1,016,994
2022-01-21	0.025	0.030	0.020	0.025	0.321	3,462,627
2022-01-20	0.030	0.030	0.025	0.025	0.321	8,741,159
2022-01-19	0.040	0.045	0.035	0.035	0.450	4,870,819
2022-01-17	0.045	0.045	0.040	0.045	0.578	173,875
2022-01-14	0.045	0.045	0.040	0.045	0.578	323,760
2022-01-13	0.045	0.045	0.040	0.040	0.514	308,118
2022-01-12	0.045	0.050	0.040	0.045	0.578	2,842,094
2022-01-11	0.050	0.050	0.040	0.045	0.578	5,762,198
2022-01-10	0.045	0.050	0.040	0.050	0.642	9,801,749
2022-01-07	0.045	0.045	0.040	0.045	0.578	4,623,707
2022-01-06	0.045	0.045	0.040	0.045	0.578	368,002
2022-01-05	0.045	0.050	0.040	0.045	0.578	3,358,689
2022-01-04	0.045	0.050	0.040	0.045	0.578	1,511,406
2022-01-03	0.045	0.045	0.040	0.045	0.578	187,563
2021-12-31	0.045	0.045	0.040	0.040	0.514	391,065
2021-12-30	0.045	0.045	0.040	0.045	0.578	655,525
2021-12-29	0.045	0.050	0.040	0.040	0.514	924,961
2021-12-28	0.045	0.045	0.040	0.045	0.578	568,638
2021-12-27	0.045	0.050	0.045	0.045	0.578	1,635,644
2021-12-24	0.050	0.050	0.045	0.050	0.642	73,347
2021-12-23	0.050	0.050	0.045	0.050	0.642	104,453
2021-12-22	0.050	0.050	0.045	0.050	0.642	211,358
2021-12-21	0.050	0.055	0.050	0.050	0.642	585,745
2021-12-20	0.055	0.055	0.050	0.050	0.642	198,347
2021-12-17	0.050	0.055	0.050	0.055	0.706	94,549
2021-12-16	0.050	0.055	0.050	0.050	0.642	21,934
2021-12-15	0.055	0.055	0.050	0.050	0.642	28,817
2021-12-14	0.050	0.055	0.050	0.050	0.642	146,973
2021-12-13	0.050	0.055	0.050	0.055	0.706	42,038
2021-12-10	0.055	0.055	0.050	0.050	0.642	12,660
2021-12-09	0.055	0.055	0.050	0.055	0.706	162,297
2021-12-08	0.050	0.055	0.050	0.050	0.642	397,450
2021-12-07	0.050	0.055	0.050	0.050	0.642	311,653
2021-12-06	0.055	0.055	0.050	0.050	0.642	127,017
2021-12-02	0.050	0.055	0.050	0.050	0.642	77,816
2021-12-01	0.055	0.055	0.050	0.050	0.642	60,016

← NewerPage 18 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.