Agmo Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	0.35	0.36	0.34	0.35	0.35	1.45%	2,029,500
Aug 17, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	601,900
Aug 14, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	386,000
Aug 13, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	1,284,100
Aug 12, 2026	0.35	0.37	0.35	0.36	0.36	2.90%	4,745,400
Aug 11, 2026	0.34	0.36	0.34	0.35	0.35	1.47%	2,692,100
Aug 10, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	1,165,200
Aug 7, 2026	0.33	0.35	0.33	0.33	0.33	-	1,619,300
Aug 6, 2026	0.34	0.34	0.33	0.33	0.33	-	333,500
Aug 5, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	1,166,500
Aug 4, 2026	0.34	0.36	0.34	0.35	0.35	4.55%	2,074,500
Aug 3, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	409,300
Jul 31, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	1,002,800
Jul 30, 2026	0.31	0.35	0.31	0.34	0.34	9.68%	4,474,100
Jul 29, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	381,500