AGX Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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