KLSE:AGRICOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.40	0.41	0.40	0.41	0.41	-1.22%	70,100
Mar 18, 2026	0.40	0.42	0.40	0.41	0.41	2.50%	31,800
Mar 17, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	41,000
Mar 12, 2026	0.40	0.42	0.40	0.42	0.42	-	30,000
Mar 10, 2026	0.41	0.42	0.41	0.42	0.42	-	11,100
Mar 9, 2026	0.40	0.42	0.40	0.42	0.42	-1.19%	56,000
Mar 6, 2026	0.40	0.42	0.40	0.42	0.42	-	17,000
Mar 5, 2026	0.42	0.42	0.42	0.42	0.42	-4.55%	10,100
Mar 4, 2026	0.40	0.44	0.40	0.44	0.44	8.64%	13,800
Mar 3, 2026	0.41	0.41	0.41	0.41	0.41	-	26,000
Mar 2, 2026	0.41	0.41	0.41	0.41	0.41	-	40,900
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