AGX Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	0.41	0.44	0.41	0.44	0.44	1.16%	61,500
Oct 12, 2026	0.43	0.43	0.43	0.43	0.43	-	4,600
Oct 9, 2026	0.41	0.43	0.41	0.43	0.43	7.50%	166,100
Oct 8, 2026	0.39	0.40	0.39	0.40	0.40	-1.23%	94,500
Oct 7, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	9,200
Oct 6, 2026	0.40	0.40	0.40	0.40	0.40	-2.47%	70,000
Oct 5, 2026	0.41	0.41	0.40	0.41	0.41	-3.57%	266,800
Oct 1, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	1,000
Sep 30, 2026	0.42	0.42	0.41	0.41	0.41	-	8,600
Sep 28, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	48,000
Sep 25, 2026	0.42	0.42	0.42	0.42	0.42	-4.55%	9,000
Sep 23, 2026	0.43	0.44	0.40	0.44	0.44	-1.12%	209,600
Sep 21, 2026	0.44	0.45	0.43	0.45	0.45	2.30%	183,800
Sep 18, 2026	0.43	0.44	0.43	0.44	0.44	-	67,300
Sep 17, 2026	0.43	0.44	0.43	0.44	0.44	-1.14%	30,400
Sep 10, 2026	0.44	0.44	0.44	0.44	0.44	-	25,000
Sep 8, 2026	0.44	0.44	0.43	0.44	0.44	1.15%	44,500
Sep 7, 2026	0.44	0.44	0.44	0.44	0.44	1.16%	500
Sep 4, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	33,000
Sep 3, 2026	0.44	0.44	0.42	0.43	0.43	-3.41%	136,500
Sep 1, 2026	0.44	0.44	0.43	0.44	0.44	-	20,400
Aug 28, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	71,400
Aug 27, 2026	0.45	0.45	0.42	0.43	0.43	-3.37%	179,300
Aug 24, 2026	0.43	0.45	0.43	0.45	0.45	-1.11%	21,400
Aug 21, 2026	0.42	0.45	0.42	0.45	0.45	7.14%	87,000
Aug 20, 2026	0.40	0.42	0.38	0.42	0.42	-	785,300
Aug 19, 2026	0.44	0.45	0.42	0.42	0.42	-8.70%	912,900
Aug 14, 2026	0.44	0.46	0.43	0.46	0.46	-	87,100
Aug 13, 2026	0.46	0.46	0.46	0.46	0.46	-	16,700
Aug 12, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	15,700
Aug 11, 2026	0.46	0.47	0.45	0.47	0.47	-	86,300
Aug 10, 2026	0.46	0.47	0.46	0.47	0.47	2.20%	2,000
Aug 7, 2026	0.45	0.46	0.45	0.46	0.46	-1.09%	49,000
Aug 6, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	337,700
Aug 5, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	3,000
Aug 4, 2026	0.46	0.48	0.46	0.46	0.46	-3.16%	45,500
Aug 3, 2026	0.48	0.48	0.46	0.48	0.48	-1.04%	64,000
Jul 27, 2026	0.48	0.48	0.48	0.48	0.48	-	500
Jul 24, 2026	0.48	0.48	0.48	0.48	0.48	-1.03%	13,000
Jul 23, 2026	0.48	0.49	0.48	0.49	0.49	1.04%	24,000
Jul 22, 2026	0.46	0.48	0.46	0.48	0.48	-1.03%	50,800
Jul 21, 2026	0.49	0.49	0.49	0.49	0.49	-	1,100
Jul 20, 2026	0.48	0.49	0.46	0.49	0.49	1.04%	365,500
Jul 17, 2026	0.48	0.48	0.48	0.48	0.48	-1.03%	42,600
Jul 16, 2026	0.50	0.50	0.48	0.49	0.49	-	12,200
Jul 15, 2026	0.48	0.50	0.48	0.49	0.49	5.90%	402,200
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