Agmo Holdings Berhad (KLSE:AGMO)
Malaysia · Delayed Price · Currency is MYR 0.2550
0.00 (0.00%)
At close: Oct 30, 2026
Agmo Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 129,600 |
| Oct 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 77,800 |
| Oct 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 147,700 |
| Oct 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 192,000 |
| Oct 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 288,900 |
| Oct 23, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 227,500 |
| Oct 22, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 425,600 |
| Oct 21, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 238,200 |
| Oct 20, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 356,500 |
| Oct 19, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 471,600 |
| Oct 16, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 481,000 |
| Oct 15, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 620,900 |
| Oct 14, 2026 | 0.29 | 0.30 | 0.26 | 0.27 | 0.27 | -7.02% | 4,534,000 |
| Oct 13, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 478,000 |
| Oct 12, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 846,200 |
| Oct 9, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | - | 1,588,000 |
| Oct 8, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 406,000 |
| Oct 7, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 384,600 |
| Oct 6, 2026 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | 1.69% | 4,969,700 |
| Oct 5, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 9.26% | 1,571,600 |
| Oct 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 203,400 |
| Oct 1, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 137,000 |
| Sep 30, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 521,900 |
| Sep 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 297,700 |
| Sep 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 94,500 |
| Sep 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 226,200 |
| Sep 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 132,400 |
| Sep 23, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 367,200 |
| Sep 22, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 740,100 |
| Sep 21, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 349,800 |
| Sep 18, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 408,000 |
| Sep 17, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 1,045,400 |
| Sep 15, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 264,900 |
| Sep 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 417,800 |
| Sep 11, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 240,400 |
| Sep 10, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 303,100 |
| Sep 9, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.39% | 246,000 |
| Sep 8, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 437,800 |
| Sep 7, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 613,500 |
| Sep 4, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 1,053,600 |
| Sep 3, 2026 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -3.51% | 1,560,200 |
| Sep 2, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 846,800 |
| Sep 1, 2026 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | - | 2,232,500 |
| Aug 28, 2026 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | -13.04% | 3,420,600 |
| Aug 27, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -4.17% | 676,500 |
| Aug 26, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 5.88% | 1,027,300 |
| Aug 24, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 302,800 |
| Aug 21, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 561,800 |
| Aug 20, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.45% | 437,800 |
| Aug 19, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 694,200 |