KLSE:AGRICOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.41	0.41	0.41	0.41	0.41	-4.71%	54,700
Feb 26, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	129,000
Feb 25, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	3,100
Feb 23, 2026	0.43	0.43	0.42	0.42	0.42	-2.35%	53,800
Feb 20, 2026	0.43	0.43	0.43	0.43	0.43	-4.49%	16,200
Feb 19, 2026	0.42	0.45	0.42	0.45	0.45	-	80,000
Feb 16, 2026	0.43	0.45	0.42	0.45	0.45	-	217,000
Feb 13, 2026	0.45	0.45	0.45	0.45	0.45	-	10,000
Feb 12, 2026	0.45	0.45	0.43	0.45	0.45	-	206,000
Feb 11, 2026	0.45	0.45	0.45	0.45	0.45	3.49%	10,000
Feb 10, 2026	0.43	0.43	0.43	0.43	0.43	-	34,500
Feb 9, 2026	0.43	0.43	0.43	0.43	0.43	-	56,000
Feb 6, 2026	0.45	0.45	0.43	0.43	0.43	-6.52%	90,500
Feb 4, 2026	0.45	0.47	0.45	0.46	0.46	2.22%	225,300
Feb 3, 2026	0.44	0.45	0.43	0.45	0.45	2.27%	23,000
Jan 30, 2026	0.44	0.44	0.44	0.44	0.44	-4.35%	7,400
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