Agroz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.40	0.40	0.34	0.35	-	-13.39%	319,474
Feb 4, 2026	0.47	0.52	0.37	0.40	0.40	-13.75%	664,524
Feb 3, 2026	0.58	0.60	0.44	0.46	0.46	-20.14%	915,138
Feb 2, 2026	0.46	0.62	0.46	0.58	0.58	31.82%	4,154,493
Jan 30, 2026	0.40	0.54	0.40	0.44	0.44	11.11%	2,374,209
Jan 29, 2026	0.43	0.43	0.38	0.40	0.40	-3.72%	162,296
Jan 28, 2026	0.44	0.44	0.39	0.41	0.41	0.10%	324,933
Jan 27, 2026	0.41	0.45	0.40	0.41	0.41	0.15%	96,701
Jan 26, 2026	0.43	0.46	0.41	0.41	0.41	-3.46%	104,848
Jan 23, 2026	0.45	0.47	0.42	0.43	0.43	0.47%	81,916
Jan 22, 2026	0.49	0.50	0.42	0.42	0.42	-8.28%	211,833
Jan 21, 2026	0.52	0.52	0.46	0.46	0.46	-7.74%	216,520
Jan 20, 2026	0.55	0.58	0.48	0.50	0.50	-7.43%	266,395
Jan 16, 2026	0.52	0.58	0.52	0.54	0.54	7.10%	336,007
Jan 15, 2026	0.52	0.54	0.50	0.50	0.50	-2.14%	123,795
Jan 14, 2026	0.49	0.54	0.49	0.52	0.52	2.63%	136,227
Jan 13, 2026	0.54	0.54	0.48	0.50	0.50	-5.28%	169,560
Jan 12, 2026	0.62	0.65	0.53	0.53	0.53	-11.67%	365,469
Jan 9, 2026	0.58	0.62	0.58	0.60	0.60	4.57%	150,431
Jan 8, 2026	0.66	0.66	0.54	0.57	0.57	-15.62%	444,266
Jan 7, 2026	0.76	0.78	0.65	0.68	0.68	-11.03%	262,749
Jan 6, 2026	0.84	0.85	0.76	0.76	0.76	-10.29%	195,140
Jan 5, 2026	0.83	0.88	0.81	0.85	0.85	3.80%	212,317
Jan 2, 2026	0.79	0.95	0.78	0.82	0.82	6.60%	433,426
Dec 31, 2025	1.18	1.20	0.70	0.77	0.77	-31.25%	626,408
Dec 30, 2025	0.85	1.21	0.85	1.12	1.12	30.69%	946,425
Dec 29, 2025	0.80	0.99	0.76	0.86	0.86	7.18%	340,505
Dec 26, 2025	1.03	1.12	0.78	0.80	0.80	-23.12%	634,986
Dec 24, 2025	1.30	1.38	0.55	1.04	1.04	-20.00%	1,307,253
Dec 23, 2025	1.70	1.71	1.23	1.30	1.30	-28.96%	271,485
Dec 22, 2025	2.01	2.07	1.83	1.83	1.83	-4.69%	209,617
Dec 19, 2025	2.14	2.17	1.90	1.92	1.92	-10.70%	77,049
Dec 18, 2025	2.24	2.25	2.07	2.15	2.15	1.90%	176,561
Dec 17, 2025	2.18	2.36	2.11	2.11	2.11	0.48%	137,210
Dec 16, 2025	2.03	2.32	1.95	2.10	2.10	8.81%	69,709
Dec 15, 2025	2.16	2.25	1.92	1.93	1.93	-6.31%	124,612
Dec 12, 2025	2.16	2.35	2.06	2.06	2.06	-6.36%	65,644
Dec 11, 2025	2.24	2.28	2.11	2.20	2.20	-2.22%	99,147
Dec 10, 2025	2.14	2.36	2.11	2.25	2.25	6.64%	152,370
Dec 9, 2025	2.30	2.40	2.10	2.11	2.11	-10.97%	118,538
Dec 8, 2025	2.47	2.60	2.19	2.37	2.37	-3.27%	195,458
Dec 5, 2025	2.67	2.95	2.40	2.45	2.45	-9.26%	264,105
Dec 4, 2025	2.36	3.00	2.31	2.70	2.70	11.11%	284,525
Dec 3, 2025	4.10	4.32	1.99	2.43	2.43	-33.61%	1,248,219
Dec 2, 2025	4.11	4.50	3.46	3.66	3.66	-8.27%	243,100
Dec 1, 2025	4.18	5.28	3.90	3.99	3.99	-5.00%	280,476
Nov 28, 2025	3.95	4.30	3.70	4.20	4.20	9.09%	81,270
Nov 26, 2025	3.52	4.00	3.15	3.85	3.85	12.57%	97,834
Nov 25, 2025	3.00	3.69	2.95	3.42	3.42	17.93%	294,844
Nov 24, 2025	2.35	3.30	2.15	2.90	2.90	36.79%	838,188