AGX Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.54	0.58	0.54	0.55	0.55	0.93%	480,300
Feb 26, 2026	0.53	0.54	0.53	0.54	0.54	1.89%	225,000
Feb 25, 2026	0.51	0.55	0.51	0.53	0.53	3.92%	233,600
Feb 24, 2026	0.51	0.51	0.51	0.51	0.51	-2.86%	109,400
Feb 23, 2026	0.51	0.53	0.51	0.53	0.53	1.94%	189,200
Feb 20, 2026	0.50	0.52	0.50	0.52	0.52	-	105,400
Feb 19, 2026	0.52	0.53	0.50	0.52	0.52	-	7,100
Feb 16, 2026	0.52	0.52	0.50	0.52	0.52	-0.96%	109,000
Feb 13, 2026	0.53	0.53	0.52	0.52	0.52	-0.95%	55,300
Feb 12, 2026	0.50	0.54	0.50	0.53	0.53	-	94,500
Feb 11, 2026	0.53	0.53	0.52	0.53	0.53	-	282,200
Feb 10, 2026	0.57	0.57	0.52	0.53	0.53	-6.25%	210,400
Feb 9, 2026	0.56	0.56	0.56	0.56	0.56	0.90%	268,500
Feb 6, 2026	0.58	0.58	0.55	0.56	0.56	-4.31%	83,400
Feb 5, 2026	0.56	0.58	0.55	0.58	0.58	-	64,900
Feb 4, 2026	0.58	0.59	0.58	0.58	0.58	-	186,200
Feb 3, 2026	0.57	0.58	0.52	0.58	0.58	2.65%	290,100
Jan 30, 2026	0.58	0.58	0.56	0.57	0.57	-2.59%	121,700
Jan 29, 2026	0.58	0.58	0.58	0.58	0.58	-	77,000
Jan 28, 2026	0.61	0.61	0.56	0.58	0.58	-5.69%	217,200
Jan 27, 2026	0.60	0.62	0.60	0.62	0.62	2.50%	411,400
Jan 26, 2026	0.63	0.63	0.60	0.60	0.60	-2.44%	529,400
Jan 23, 2026	0.61	0.63	0.61	0.62	0.62	0.82%	639,900
Jan 22, 2026	0.60	0.62	0.60	0.61	0.61	3.39%	853,800
Jan 21, 2026	0.58	0.59	0.58	0.59	0.59	-	82,700
Jan 20, 2026	0.60	0.60	0.57	0.59	0.59	-0.84%	92,600
Jan 19, 2026	0.59	0.60	0.59	0.60	0.60	1.71%	251,800
Jan 16, 2026	0.59	0.59	0.57	0.59	0.59	-	196,000
Jan 15, 2026	0.58	0.60	0.58	0.59	0.59	1.74%	992,400
Jan 14, 2026	0.57	0.58	0.57	0.58	0.58	-	296,700
Jan 13, 2026	0.56	0.58	0.56	0.58	0.58	2.68%	308,800
Jan 12, 2026	0.55	0.57	0.55	0.56	0.56	1.82%	286,900
Jan 9, 2026	0.58	0.58	0.55	0.55	0.55	-5.17%	242,800
Jan 8, 2026	0.56	0.59	0.56	0.58	0.58	1.75%	592,900
Jan 7, 2026	0.52	0.57	0.52	0.57	0.57	9.62%	752,500
Jan 6, 2026	0.48	0.52	0.48	0.52	0.52	9.47%	259,600
Jan 5, 2026	0.48	0.48	0.47	0.48	0.48	-	843,600
Jan 2, 2026	0.48	0.49	0.48	0.48	0.48	1.06%	117,100
Dec 31, 2025	0.47	0.48	0.47	0.47	0.47	1.08%	78,000
Dec 30, 2025	0.47	0.47	0.47	0.47	0.47	-1.06%	435,000
Dec 29, 2025	0.47	0.47	0.47	0.47	0.47	-	42,000
Dec 26, 2025	0.47	0.47	0.47	0.47	0.47	1.08%	136,100
Dec 24, 2025	0.47	0.47	0.47	0.47	0.47	-	120,000
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