AGX Group Berhad (KLSE:AGX)
Malaysia · Delayed Price · Currency is MYR 0.4500
-0.0050 (-1.10%)
At close: Nov 5, 2025
AGX Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 15,400 |
| Oct 1, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -2.13% | 12,000 |
| Sep 30, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 15,000 |
| Sep 29, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -2.08% | 145,000 |
| Sep 26, 2025 | 0.46 | 0.48 | 0.45 | 0.48 | 0.48 | 5.49% | 156,000 |
| Sep 25, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 38,500 |
| Sep 24, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 1.10% | 129,700 |
| Sep 23, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -3.19% | 1,033,400 |
| Sep 22, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | - | 62,900 |
| Sep 19, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 15,700 |
| Sep 18, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 122,800 |
| Sep 17, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -2.06% | 357,000 |
| Sep 12, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | - | 350,600 |
| Sep 11, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -3.00% | 469,600 |
| Sep 10, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -1.96% | 278,800 |
| Sep 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.99% | 3,500 |
| Sep 8, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | -1.94% | 177,900 |
| Sep 4, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | -0.96% | 20,300 |
| Sep 2, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 800 |
| Aug 29, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | -1.92% | 108,700 |
| Aug 28, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | - | 900 |
| Aug 27, 2025 | 0.48 | 0.52 | 0.47 | 0.52 | 0.52 | 1.96% | 300,800 |
| Aug 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 25,000 |
| Aug 25, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 197,200 |
| Aug 22, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 4.17% | 372,500 |
| Aug 21, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 71,500 |
| Aug 19, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.01% | 417,500 |
| Aug 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 61,800 |
| Aug 15, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 39,100 |
| Aug 14, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | 1.03% | 201,000 |
| Aug 13, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -1.02% | 553,600 |
| Aug 12, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | - | 157,500 |