AGX Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.48	0.48	0.48	0.48	0.46	-	99,200
Jul 13, 2026	0.48	0.48	0.47	0.48	0.46	1.05%	201,800
Jul 10, 2026	0.48	0.48	0.48	0.48	0.45	-	100
Jul 9, 2026	0.47	0.48	0.47	0.48	0.45	7.95%	138,000
Jul 8, 2026	0.45	0.47	0.44	0.44	0.42	-5.38%	34,500
Jul 7, 2026	0.45	0.47	0.44	0.47	0.44	3.33%	53,900
Jul 6, 2026	0.47	0.47	0.44	0.45	0.43	-	68,400
Jul 3, 2026	0.47	0.47	0.44	0.45	0.43	-3.23%	103,400
Jul 2, 2026	0.43	0.48	0.43	0.47	0.44	9.41%	136,700
Jul 1, 2026	0.43	0.43	0.43	0.43	0.41	1.19%	48,800
Jun 30, 2026	0.42	0.42	0.42	0.42	0.40	3.70%	9,100
Jun 29, 2026	0.41	0.42	0.40	0.41	0.39	-3.57%	258,800
Jun 24, 2026	0.41	0.42	0.41	0.42	0.40	-2.33%	28,300
Jun 23, 2026	0.43	0.43	0.43	0.43	0.41	-	300
Jun 22, 2026	0.41	0.43	0.41	0.43	0.41	-1.15%	1,600
Jun 18, 2026	0.43	0.44	0.43	0.44	0.42	-	90,500
Jun 16, 2026	0.41	0.44	0.40	0.44	0.42	7.41%	80,700
Jun 15, 2026	0.41	0.41	0.41	0.41	0.39	1.25%	16,100
Jun 12, 2026	0.41	0.42	0.40	0.40	0.38	-1.23%	123,500
Jun 11, 2026	0.41	0.43	0.41	0.41	0.39	-5.81%	69,500
Jun 10, 2026	0.43	0.43	0.43	0.43	0.41	2.38%	10,000
Jun 8, 2026	0.43	0.43	0.41	0.42	0.40	-2.33%	28,700
Jun 5, 2026	0.41	0.43	0.40	0.43	0.41	7.50%	234,500
Jun 4, 2026	0.40	0.41	0.40	0.40	0.38	-1.23%	1,714,500
Jun 3, 2026	0.43	0.43	0.40	0.41	0.39	-4.71%	220,300
May 29, 2026	0.40	0.43	0.40	0.43	0.41	4.94%	131,600
May 28, 2026	0.40	0.41	0.40	0.41	0.39	1.25%	42,800
May 26, 2026	0.40	0.41	0.40	0.40	0.38	-	152,000
May 25, 2026	0.40	0.40	0.40	0.40	0.38	1.27%	226,800
May 22, 2026	0.40	0.41	0.40	0.40	0.38	-1.25%	203,600
May 21, 2026	0.43	0.43	0.40	0.40	0.38	-6.98%	50,600
May 20, 2026	0.40	0.43	0.39	0.43	0.41	7.50%	341,500
May 19, 2026	0.40	0.40	0.40	0.40	0.38	-1.23%	17,500
May 18, 2026	0.40	0.41	0.40	0.41	0.39	2.53%	389,000
May 15, 2026	0.40	0.40	0.40	0.40	0.38	-1.25%	88,500
May 14, 2026	0.40	0.40	0.40	0.40	0.38	-	51,000
May 13, 2026	0.41	0.41	0.40	0.40	0.38	-1.23%	50,600
May 12, 2026	0.40	0.43	0.40	0.41	0.39	1.25%	493,500
May 11, 2026	0.41	0.41	0.40	0.40	0.38	-2.44%	299,100
May 8, 2026	0.41	0.41	0.41	0.41	0.39	-1.20%	240,200
May 7, 2026	0.42	0.42	0.42	0.42	0.40	-1.19%	202,100
May 6, 2026	0.42	0.43	0.42	0.42	0.40	-3.45%	461,100
May 5, 2026	0.43	0.44	0.42	0.44	0.42	2.35%	285,000
May 4, 2026	0.43	0.43	0.41	0.43	0.41	-1.16%	430,300
Apr 30, 2026	0.43	0.43	0.43	0.43	0.41	-1.15%	26,100
Apr 29, 2026	0.44	0.44	0.44	0.44	0.42	1.16%	30,500
Apr 27, 2026	0.43	0.43	0.43	0.43	0.41	-	449,600
Apr 24, 2026	0.43	0.43	0.43	0.43	0.41	-1.15%	149,000
Apr 23, 2026	0.43	0.45	0.43	0.44	0.42	-5.43%	167,600
Apr 22, 2026	0.44	0.46	0.42	0.46	0.44	5.75%	207,500