AGX Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.43	0.43	0.40	0.41	0.41	-4.71%	220,300
May 29, 2026	0.40	0.43	0.40	0.43	0.43	4.94%	131,600
May 28, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	42,800
May 26, 2026	0.40	0.41	0.40	0.40	0.40	-	152,000
May 25, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	226,800
May 22, 2026	0.40	0.41	0.40	0.40	0.40	-1.25%	203,600
May 21, 2026	0.43	0.43	0.40	0.40	0.40	-6.98%	50,600
May 20, 2026	0.40	0.43	0.39	0.43	0.43	7.50%	341,500
May 19, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	17,500
May 18, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	389,000
May 15, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	88,500
May 14, 2026	0.40	0.40	0.40	0.40	0.40	-	51,000
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