AGX Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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