AGX Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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