AGX Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	50,600
May 12, 2026	0.40	0.43	0.40	0.41	0.41	1.25%	493,500
May 11, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	299,100
May 8, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	240,200
May 7, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	202,100
May 6, 2026	0.42	0.43	0.42	0.42	0.42	-3.45%	461,100
May 5, 2026	0.43	0.44	0.42	0.44	0.44	2.35%	285,000
May 4, 2026	0.43	0.43	0.41	0.43	0.43	-1.16%	430,300
Apr 30, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	26,100
Apr 29, 2026	0.44	0.44	0.44	0.44	0.44	1.16%	30,500
Apr 27, 2026	0.43	0.43	0.43	0.43	0.43	-	449,600
Apr 24, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	149,000
Apr 23, 2026	0.43	0.45	0.43	0.44	0.44	-5.43%	167,600
Apr 22, 2026	0.44	0.46	0.42	0.46	0.46	5.75%	207,500
Apr 21, 2026	0.43	0.45	0.43	0.44	0.44	-4.40%	65,000
Apr 20, 2026	0.43	0.46	0.43	0.46	0.46	1.11%	10,500
Apr 17, 2026	0.43	0.45	0.42	0.45	0.45	2.27%	277,200
Apr 16, 2026	0.41	0.44	0.41	0.44	0.44	1.15%	30,900
Apr 15, 2026	0.42	0.44	0.42	0.44	0.44	1.16%	19,200
Apr 14, 2026	0.41	0.45	0.41	0.43	0.43	6.17%	273,900
Apr 13, 2026	0.42	0.42	0.41	0.41	0.41	-5.81%	760,500
Apr 10, 2026	0.43	0.43	0.43	0.43	0.43	-	57,100
Apr 9, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	13,800
Apr 8, 2026	0.44	0.45	0.42	0.44	0.44	1.16%	78,800
Apr 7, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	25,500
Apr 6, 2026	0.46	0.47	0.45	0.45	0.45	-4.26%	169,400
Apr 3, 2026	0.46	0.47	0.46	0.47	0.47	-	259,400
Apr 2, 2026	0.46	0.48	0.46	0.47	0.47	1.08%	125,100
Apr 1, 2026	0.49	0.49	0.47	0.47	0.47	-1.06%	126,600
Mar 31, 2026	0.50	0.50	0.47	0.47	0.47	-6.00%	333,600
Mar 30, 2026	0.49	0.50	0.46	0.50	0.50	2.04%	341,300
Mar 27, 2026	0.48	0.50	0.48	0.49	0.49	-2.00%	116,000
Mar 25, 2026	0.48	0.51	0.48	0.50	0.50	5.26%	73,000
Mar 24, 2026	0.48	0.48	0.48	0.48	0.48	-	20,000
Mar 19, 2026	0.47	0.50	0.47	0.48	0.48	-8.65%	98,100
Mar 18, 2026	0.48	0.52	0.46	0.52	0.52	0.97%	298,200
Mar 13, 2026	0.47	0.52	0.47	0.52	0.52	-	75,900
Mar 10, 2026	0.49	0.53	0.49	0.52	0.52	3.00%	119,300
Mar 9, 2026	0.46	0.50	0.46	0.50	0.50	5.26%	196,100
Mar 6, 2026	0.50	0.50	0.48	0.48	0.48	-5.00%	257,200
Mar 5, 2026	0.49	0.51	0.48	0.50	0.50	1.01%	69,700
Mar 4, 2026	0.51	0.51	0.45	0.50	0.50	-2.94%	412,000
Mar 3, 2026	0.53	0.55	0.51	0.51	0.51	-1.92%	198,100
Mar 2, 2026	0.55	0.55	0.52	0.52	0.52	-4.59%	30,700
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