KLSE:AGRICOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.44	0.46	0.44	0.46	0.46	4.55%	2,000
Jan 27, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	62,100
Jan 26, 2026	0.45	0.45	0.45	0.45	0.45	2.27%	1,600
Jan 21, 2026	0.44	0.44	0.44	0.44	0.44	-4.35%	1,000
Jan 19, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	105,000
Jan 16, 2026	0.44	0.47	0.44	0.47	0.47	5.68%	13,500
Jan 15, 2026	0.44	0.44	0.44	0.44	0.44	-	9,100
Jan 14, 2026	0.44	0.44	0.44	0.44	0.44	-	15,000
Jan 13, 2026	0.44	0.44	0.44	0.44	0.44	-	300
Jan 12, 2026	0.44	0.44	0.44	0.44	0.44	-	29,700
Jan 9, 2026	0.44	0.44	0.44	0.44	0.44	-	30,000
Jan 7, 2026	0.44	0.44	0.44	0.44	0.44	-	14,000
Jan 6, 2026	0.44	0.44	0.44	0.44	0.44	-3.30%	5,000
Dec 31, 2025	0.45	0.46	0.45	0.46	0.46	3.41%	11,200
Dec 30, 2025	0.45	0.45	0.44	0.44	0.44	-	21,500
Dec 26, 2025	0.44	0.44	0.44	0.44	0.44	-	5,500
Dec 24, 2025	0.44	0.44	0.44	0.44	0.44	-	20,000
Dec 22, 2025	0.44	0.44	0.44	0.44	0.44	-1.12%	19,400
Dec 19, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	20,000
Dec 18, 2025	0.44	0.45	0.44	0.45	0.45	-	40,100
Dec 17, 2025	0.44	0.45	0.44	0.45	0.45	2.27%	15,500
Dec 16, 2025	0.46	0.46	0.44	0.44	0.44	-	160,700
Dec 15, 2025	0.46	0.46	0.44	0.44	0.44	-1.12%	135,300
Dec 12, 2025	0.47	0.47	0.45	0.45	0.45	-4.30%	50,100
Dec 11, 2025	0.47	0.47	0.47	0.47	0.47	-	36,100
Dec 10, 2025	0.47	0.47	0.47	0.47	0.47	-	100
Dec 9, 2025	0.47	0.47	0.47	0.47	0.47	-	3,400
Dec 8, 2025	0.47	0.47	0.47	0.47	0.47	-	50,100
Dec 5, 2025	0.47	0.47	0.47	0.47	0.47	-	100
Dec 4, 2025	0.47	0.47	0.47	0.47	0.47	-	80,100
Dec 3, 2025	0.47	0.47	0.47	0.47	0.47	-	100
Dec 2, 2025	0.47	0.47	0.47	0.47	0.47	-	40,100
Dec 1, 2025	0.47	0.47	0.47	0.47	0.47	-	20,100
Nov 28, 2025	0.47	0.47	0.45	0.47	0.47	-3.12%	48,800
Nov 27, 2025	0.48	0.48	0.48	0.48	0.48	4.35%	1,000
Nov 26, 2025	0.46	0.46	0.46	0.46	0.46	-	20,100
Nov 25, 2025	0.46	0.46	0.45	0.46	0.46	2.22%	24,800
Nov 24, 2025	0.45	0.45	0.45	0.45	0.45	-	25,200
Nov 21, 2025	0.46	0.46	0.45	0.45	0.45	-1.10%	57,800
Nov 20, 2025	0.44	0.46	0.44	0.46	0.46	3.41%	81,700
Nov 19, 2025	0.45	0.45	0.44	0.44	0.44	-1.12%	52,000
Nov 18, 2025	0.46	0.46	0.45	0.45	0.45	-2.20%	81,000
Nov 17, 2025	0.46	0.46	0.46	0.46	0.46	-	19,600
Nov 14, 2025	0.46	0.46	0.46	0.46	0.46	-	15,000
Nov 13, 2025	0.46	0.46	0.46	0.46	0.46	-	20,000
Nov 12, 2025	0.46	0.46	0.46	0.46	0.46	1.11%	7,290,000
Nov 11, 2025	0.46	0.46	0.45	0.45	0.45	-2.17%	1,597,500
Nov 10, 2025	0.47	0.47	0.46	0.46	0.46	-1.08%	1,545,600
Nov 7, 2025	0.46	0.47	0.46	0.47	0.47	1.09%	2,047,200
Nov 6, 2025	0.46	0.46	0.45	0.46	0.46	-	1,089,000