KLSE:AGRICOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.39	0.40	0.39	0.40	0.40	5.26%	12,500
May 26, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	24,500
May 25, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	43,000
May 22, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	25,000
May 21, 2026	0.40	0.40	0.40	0.40	0.40	-	200
May 20, 2026	0.40	0.40	0.39	0.40	0.40	2.60%	42,400
May 19, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	10,000
May 14, 2026	0.38	0.40	0.38	0.40	0.40	5.33%	4,300
May 12, 2026	0.38	0.38	0.38	0.38	0.38	-	100
May 8, 2026	0.38	0.39	0.38	0.38	0.38	-5.06%	14,700
May 7, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	74,900
May 6, 2026	0.38	0.40	0.37	0.40	0.40	2.56%	31,000
May 5, 2026	0.39	0.39	0.39	0.39	0.39	-	88,200
May 4, 2026	0.39	0.39	0.38	0.39	0.39	-	71,500
Apr 30, 2026	0.39	0.39	0.39	0.39	0.39	-	40,100
Apr 29, 2026	0.39	0.39	0.39	0.39	0.39	-	200
Apr 28, 2026	0.39	0.39	0.39	0.39	0.39	4.00%	55,000
Apr 27, 2026	0.38	0.38	0.38	0.38	0.38	-	25,000
Apr 24, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	196,800
Apr 23, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	33,900
Apr 20, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	1,078,000
Apr 17, 2026	0.39	0.40	0.39	0.40	0.40	3.90%	5,100
Apr 16, 2026	0.39	0.39	0.39	0.39	0.39	-	29,000
Apr 15, 2026	0.39	0.39	0.39	0.39	0.39	-	3,000
Apr 13, 2026	0.39	0.39	0.39	0.39	0.39	-	26,000
Apr 8, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	100,000
Apr 7, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	10,000
Apr 3, 2026	0.40	0.40	0.40	0.40	0.40	-	8,500
Apr 2, 2026	0.39	0.40	0.37	0.40	0.40	1.27%	111,800
Apr 1, 2026	0.40	0.40	0.40	0.40	0.40	-	1,000
Mar 31, 2026	0.40	0.40	0.40	0.40	0.40	-	1,000
Mar 30, 2026	0.40	0.40	0.40	0.40	0.40	-3.66%	67,000
Mar 25, 2026	0.40	0.41	0.40	0.41	0.41	1.23%	22,000
Mar 24, 2026	0.40	0.41	0.40	0.41	0.41	-	41,000
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