KLSE:AGRICOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.37	0.37	0.36	0.36	0.36	-5.26%	30,000
Oct 28, 2026	0.39	0.39	0.36	0.38	0.38	-1.30%	17,000
Oct 26, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	1,000
Oct 20, 2026	0.39	0.39	0.39	0.39	0.39	6.85%	500
Oct 19, 2026	0.37	0.37	0.37	0.37	0.37	-	10,000
Oct 16, 2026	0.37	0.37	0.37	0.37	0.37	-	10,000
Oct 15, 2026	0.37	0.37	0.37	0.37	0.37	-	23,500
Oct 13, 2026	0.37	0.37	0.37	0.37	0.37	-5.19%	9,000
Oct 6, 2026	0.37	0.39	0.37	0.39	0.39	4.05%	719,400
Oct 5, 2026	0.37	0.37	0.37	0.37	0.37	-	105,000
Oct 2, 2026	0.37	0.37	0.37	0.37	0.37	-3.90%	1,200
Oct 1, 2026	0.39	0.39	0.39	0.39	0.39	4.05%	4,000
Sep 30, 2026	0.37	0.37	0.37	0.37	0.37	-5.13%	3,800
Sep 28, 2026	0.40	0.40	0.39	0.39	0.39	1.30%	15,500
Sep 25, 2026	0.37	0.39	0.37	0.39	0.39	5.48%	53,400
Sep 24, 2026	0.37	0.37	0.37	0.37	0.37	-	8,000
Sep 23, 2026	0.37	0.37	0.37	0.37	0.37	-6.41%	1,600
Sep 22, 2026	0.37	0.39	0.37	0.39	0.39	-2.50%	186,700
Sep 9, 2026	0.40	0.40	0.40	0.40	0.40	8.11%	1,500
Sep 7, 2026	0.37	0.37	0.37	0.37	0.37	-	14,800
Sep 3, 2026	0.37	0.37	0.37	0.37	0.37	-	45,000
Sep 1, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	30,000
Aug 28, 2026	0.38	0.38	0.38	0.38	0.38	-5.06%	2,000
Aug 27, 2026	0.40	0.40	0.40	0.40	0.40	8.22%	200
Aug 26, 2026	0.38	0.38	0.37	0.37	0.37	-10.98%	25,000
Aug 11, 2026	0.41	0.41	0.41	0.41	0.41	-	1,000
Aug 5, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	100
Aug 4, 2026	0.42	0.42	0.42	0.42	0.42	-	310,000
Jul 31, 2026	0.42	0.42	0.42	0.42	0.42	5.06%	2,000
Jul 29, 2026	0.40	0.40	0.40	0.40	0.40	-3.66%	13,000
Jul 28, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	100
Jul 27, 2026	0.42	0.42	0.42	0.42	0.42	3.75%	5,000
Jul 21, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	48,300
Jul 20, 2026	0.41	0.41	0.41	0.41	0.41	-	2,000
Jul 17, 2026	0.40	0.41	0.40	0.41	0.41	-3.57%	10,600
Jul 16, 2026	0.42	0.42	0.42	0.42	0.42	-	16,100
Jul 15, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	13,800
Jul 10, 2026	0.41	0.41	0.41	0.41	0.41	-3.53%	5,000
Jul 8, 2026	0.42	0.43	0.42	0.43	0.43	2.41%	63,800
Jul 7, 2026	0.41	0.42	0.40	0.42	0.42	9.21%	17,700
Jul 6, 2026	0.41	0.41	0.38	0.38	0.38	-8.43%	5,000
Jul 2, 2026	0.41	0.42	0.41	0.42	0.42	2.47%	32,100
Jun 30, 2026	0.41	0.41	0.40	0.41	0.41	8.00%	3,300
Jun 29, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	6,000
Jun 26, 2026	0.38	0.38	0.38	0.38	0.38	-5.00%	10,000
Jun 24, 2026	0.39	0.40	0.38	0.40	0.40	-	35,000
Jun 23, 2026	0.39	0.40	0.39	0.40	0.40	-	6,200
Jun 22, 2026	0.40	0.40	0.40	0.40	0.40	-	155,000
Jun 19, 2026	0.39	0.40	0.39	0.40	0.40	-	4,300
Jun 15, 2026	0.38	0.40	0.38	0.40	0.40	4.71%	24,000