Agmo Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.35	0.37	0.35	0.35	0.35	-	1,620,100
May 28, 2026	0.38	0.38	0.35	0.35	0.35	-10.26%	2,906,100
May 26, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	1,233,600
May 25, 2026	0.38	0.41	0.38	0.40	0.40	3.95%	2,816,000
May 22, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	529,100
May 21, 2026	0.39	0.39	0.37	0.37	0.37	-1.33%	744,900
May 20, 2026	0.38	0.38	0.37	0.38	0.38	-2.60%	741,000
May 19, 2026	0.39	0.40	0.38	0.39	0.39	-2.53%	449,600
May 18, 2026	0.39	0.40	0.38	0.40	0.40	-	536,700
May 15, 2026	0.40	0.41	0.39	0.40	0.40	-	1,896,800
May 14, 2026	0.40	0.41	0.39	0.40	0.40	-	1,327,300
May 13, 2026	0.40	0.41	0.38	0.40	0.40	-1.25%	1,751,000
May 12, 2026	0.35	0.44	0.35	0.40	0.40	12.68%	9,472,000
May 11, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	253,400
May 8, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	296,400
May 7, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	435,100
May 6, 2026	0.35	0.36	0.34	0.36	0.36	2.86%	757,500
May 5, 2026	0.35	0.35	0.34	0.35	0.35	-	457,800
May 4, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	200,500
Apr 30, 2026	0.35	0.36	0.34	0.34	0.34	-4.23%	729,900
Apr 29, 2026	0.36	0.36	0.35	0.36	0.36	-2.74%	441,700
Apr 28, 2026	0.37	0.37	0.36	0.37	0.37	-	653,100
Apr 27, 2026	0.35	0.37	0.35	0.37	0.37	2.82%	1,283,600
Apr 24, 2026	0.35	0.36	0.35	0.36	0.36	-	870,400
Apr 23, 2026	0.36	0.37	0.35	0.36	0.36	-	1,118,700
Apr 22, 2026	0.36	0.36	0.35	0.36	0.36	-	650,800
Apr 21, 2026	0.34	0.36	0.34	0.36	0.36	4.41%	2,083,300
Apr 20, 2026	0.34	0.35	0.34	0.34	0.34	-	935,700
Apr 17, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	451,000
Apr 16, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	1,203,100
Apr 15, 2026	0.31	0.33	0.31	0.33	0.33	8.20%	1,557,900
Apr 14, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	204,000
Apr 13, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	158,700
Apr 10, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	464,500
Apr 9, 2026	0.31	0.31	0.30	0.31	0.31	-	384,900
Apr 8, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	812,200
Apr 7, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	379,400
Apr 6, 2026	0.31	0.31	0.30	0.31	0.31	-	224,400
Apr 3, 2026	0.31	0.32	0.31	0.31	0.31	3.33%	300,000
Apr 2, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	158,300
Apr 1, 2026	0.30	0.32	0.30	0.32	0.32	8.62%	634,200
Mar 31, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	145,800
Mar 30, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	388,700
Mar 27, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	180,300
Mar 26, 2026	0.30	0.31	0.30	0.31	0.31	-	104,300
Mar 25, 2026	0.31	0.31	0.30	0.31	0.31	-	101,300
Mar 24, 2026	0.31	0.31	0.30	0.31	0.31	-3.17%	173,800
Mar 19, 2026	0.31	0.32	0.30	0.32	0.32	-	239,300
Mar 18, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	211,500
Mar 17, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	183,800