AGX Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	0.45	0.47	0.45	0.47	0.47	-	40,000
Dec 22, 2025	0.45	0.47	0.45	0.47	0.47	3.33%	130,700
Dec 19, 2025	0.45	0.46	0.45	0.45	0.45	-	171,100
Dec 18, 2025	0.45	0.45	0.45	0.45	0.45	1.12%	283,400
Dec 17, 2025	0.45	0.48	0.45	0.45	0.45	-1.11%	488,700
Dec 16, 2025	0.46	0.46	0.44	0.45	0.45	-	17,900
Dec 15, 2025	0.45	0.45	0.45	0.45	0.45	-	64,300
Dec 12, 2025	0.44	0.45	0.44	0.45	0.45	4.65%	47,400
Dec 11, 2025	0.42	0.44	0.42	0.43	0.43	3.61%	202,300
Dec 10, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	38,800
Dec 9, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	111,300
Dec 8, 2025	0.42	0.43	0.42	0.42	0.42	-3.49%	251,000
Dec 5, 2025	0.43	0.44	0.43	0.43	0.43	-	76,200
Dec 4, 2025	0.43	0.43	0.43	0.43	0.43	-1.15%	1,500
Dec 3, 2025	0.43	0.44	0.43	0.44	0.44	2.35%	31,000
Dec 2, 2025	0.43	0.43	0.43	0.43	0.43	-	26,000
Dec 1, 2025	0.45	0.45	0.43	0.43	0.43	-5.56%	407,800
Nov 28, 2025	0.43	0.45	0.43	0.45	0.45	1.12%	93,900
Nov 27, 2025	0.44	0.45	0.44	0.45	0.45	-	9,700
Nov 26, 2025	0.43	0.45	0.43	0.45	0.45	-2.20%	298,000
Nov 25, 2025	0.43	0.46	0.42	0.46	0.46	3.41%	500,000
Nov 24, 2025	0.44	0.44	0.44	0.44	0.44	-	47,600
Nov 19, 2025	0.44	0.44	0.44	0.44	0.44	-	18,300
Nov 18, 2025	0.44	0.45	0.44	0.44	0.44	-2.22%	421,000
Nov 17, 2025	0.44	0.46	0.44	0.45	0.45	-2.17%	578,200
Nov 14, 2025	0.44	0.46	0.44	0.46	0.46	1.10%	292,300
Nov 13, 2025	0.44	0.46	0.44	0.46	0.46	-	178,000
Nov 12, 2025	0.43	0.46	0.43	0.46	0.46	1.11%	207,900
Nov 11, 2025	0.45	0.46	0.44	0.45	0.45	-3.23%	362,900
Nov 10, 2025	0.47	0.47	0.45	0.47	0.47	-1.06%	283,500
Nov 7, 2025	0.44	0.47	0.44	0.47	0.47	4.44%	246,200
Nov 6, 2025	0.47	0.47	0.45	0.45	0.45	-	85,700
Nov 5, 2025	0.47	0.47	0.45	0.45	0.45	-1.10%	114,400
Nov 4, 2025	0.44	0.46	0.44	0.46	0.46	1.11%	51,900
Nov 3, 2025	0.45	0.46	0.44	0.45	0.45	-3.23%	49,900
Oct 31, 2025	0.47	0.47	0.44	0.47	0.47	-	95,100
Oct 30, 2025	0.45	0.47	0.42	0.47	0.47	3.33%	280,500
Oct 29, 2025	0.45	0.45	0.45	0.45	0.45	2.27%	11,200
Oct 28, 2025	0.45	0.46	0.44	0.44	0.44	-6.38%	39,000
Oct 21, 2025	0.47	0.47	0.45	0.47	0.47	-	112,500
Oct 17, 2025	0.46	0.47	0.45	0.47	0.47	2.17%	291,500
Oct 16, 2025	0.46	0.46	0.45	0.46	0.46	-1.08%	58,100
Oct 15, 2025	0.45	0.47	0.45	0.47	0.47	-1.06%	130,300
Oct 14, 2025	0.46	0.47	0.46	0.47	0.47	1.08%	72,900
Oct 13, 2025	0.46	0.47	0.46	0.47	0.47	-	25,200
Oct 10, 2025	0.46	0.47	0.46	0.47	0.47	-	226,700
Oct 9, 2025	0.46	0.47	0.46	0.47	0.47	-1.06%	7,500
Oct 8, 2025	0.46	0.47	0.46	0.47	0.47	-1.05%	3,500
Oct 6, 2025	0.46	0.48	0.45	0.48	0.48	1.06%	400,600
Oct 3, 2025	0.46	0.47	0.46	0.47	0.47	2.17%	34,300