Agmo Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.34	0.34	0.34	0.34	0.34	-	179,800
Jan 26, 2026	0.34	0.34	0.33	0.34	0.34	-	431,200
Jan 23, 2026	0.34	0.34	0.33	0.34	0.34	-	314,400
Jan 22, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	463,500
Jan 21, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	103,200
Jan 20, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	989,000
Jan 19, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	647,900
Jan 16, 2026	0.36	0.36	0.35	0.35	0.35	-	380,100
Jan 15, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	533,100
Jan 14, 2026	0.35	0.37	0.35	0.36	0.36	2.86%	1,786,000
Jan 13, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	180,700
Jan 12, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	366,900
Jan 9, 2026	0.36	0.36	0.35	0.35	0.35	-	151,600
Jan 8, 2026	0.35	0.35	0.34	0.35	0.35	-	445,700
Jan 7, 2026	0.34	0.36	0.34	0.35	0.35	2.94%	840,300
Jan 6, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	714,200
Jan 5, 2026	0.35	0.36	0.34	0.35	0.35	-	543,200
Jan 2, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	118,500
Dec 31, 2025	0.35	0.35	0.34	0.34	0.34	-4.23%	205,700
Dec 30, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	376,400
Dec 29, 2025	0.35	0.35	0.35	0.35	0.35	-	87,500
Dec 26, 2025	0.36	0.36	0.35	0.35	0.35	-4.11%	320,800
Dec 24, 2025	0.36	0.37	0.36	0.37	0.37	-	126,000
Dec 23, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	184,300
Dec 22, 2025	0.36	0.37	0.36	0.36	0.36	1.41%	357,900
Dec 19, 2025	0.35	0.36	0.35	0.36	0.36	2.90%	253,100
Dec 18, 2025	0.36	0.36	0.34	0.35	0.35	-2.82%	1,012,100
Dec 17, 2025	0.36	0.36	0.36	0.36	0.36	-	44,800
Dec 16, 2025	0.36	0.36	0.36	0.36	0.36	-2.74%	183,400
Dec 15, 2025	0.37	0.38	0.37	0.37	0.37	-1.35%	193,600
Dec 12, 2025	0.36	0.37	0.35	0.37	0.37	5.71%	576,400
Dec 11, 2025	0.34	0.35	0.34	0.35	0.35	1.45%	354,500
Dec 10, 2025	0.35	0.36	0.34	0.35	0.35	-1.43%	600,000
Dec 9, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	166,500
Dec 8, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	580,200
Dec 5, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	103,900
Dec 4, 2025	0.37	0.37	0.36	0.37	0.37	-	216,100
Dec 3, 2025	0.37	0.38	0.36	0.37	0.37	-2.67%	556,900
Dec 2, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	393,500
Dec 1, 2025	0.38	0.38	0.37	0.38	0.38	-	82,600
Nov 28, 2025	0.38	0.39	0.37	0.38	0.38	-	162,400
Nov 27, 2025	0.38	0.39	0.38	0.38	0.38	-	98,400
Nov 26, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	142,800
Nov 25, 2025	0.38	0.39	0.38	0.39	0.39	2.67%	198,000
Nov 24, 2025	0.39	0.39	0.36	0.38	0.38	-3.85%	661,900
Nov 21, 2025	0.38	0.39	0.38	0.39	0.39	-	111,600
Nov 20, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	192,600
Nov 19, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	402,900
Nov 18, 2025	0.39	0.40	0.38	0.39	0.39	-2.53%	1,088,600
Nov 17, 2025	0.40	0.41	0.39	0.40	0.40	-2.47%	633,300