Agmo Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	0.31	0.33	0.31	0.33	0.33	4.84%	250,300
Feb 13, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	37,000
Feb 12, 2026	0.31	0.31	0.30	0.31	0.31	-3.17%	524,000
Feb 11, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	47,900
Feb 10, 2026	0.31	0.32	0.31	0.31	0.31	-	72,000
Feb 9, 2026	0.31	0.32	0.30	0.31	0.31	-1.59%	131,900
Feb 6, 2026	0.30	0.32	0.30	0.32	0.32	-	105,500
Feb 5, 2026	0.32	0.33	0.30	0.32	0.32	-1.56%	528,500
Feb 4, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	205,200
Feb 3, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	357,200
Jan 30, 2026	0.33	0.33	0.33	0.33	0.33	-	183,500
Jan 29, 2026	0.33	0.34	0.33	0.33	0.33	-	325,600
Jan 28, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	555,600
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