Agroz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.39	0.39	0.38	0.38	-	-4.83%	87,838
Apr 24, 2026	0.39	0.41	0.37	0.40	0.40	5.69%	65,334
Apr 23, 2026	0.38	0.41	0.37	0.38	0.38	-7.72%	85,152
Apr 22, 2026	0.42	0.44	0.36	0.41	0.41	-6.72%	173,677
Apr 21, 2026	0.43	0.44	0.40	0.44	0.44	-0.25%	322,980
Apr 20, 2026	0.36	0.47	0.35	0.44	0.44	18.92%	939,333
Apr 17, 2026	0.36	0.39	0.36	0.37	0.37	0.54%	401,141
Apr 16, 2026	0.35	0.38	0.33	0.37	0.37	-5.18%	9,369,878
Apr 15, 2026	0.35	0.41	0.35	0.39	0.39	8.38%	209,122
Apr 14, 2026	0.38	0.40	0.35	0.36	0.36	-8.41%	257,554
Apr 13, 2026	0.41	0.42	0.38	0.39	0.39	-4.40%	137,511
Apr 10, 2026	0.41	0.43	0.41	0.41	0.41	-2.64%	179,605
Apr 9, 2026	0.44	0.47	0.42	0.42	0.42	-4.74%	193,954
Apr 8, 2026	0.45	0.50	0.43	0.44	0.44	-	376,995
Apr 7, 2026	0.47	0.47	0.43	0.44	0.44	-5.16%	200,194
Apr 6, 2026	0.50	0.50	0.46	0.47	0.47	-5.49%	396,530
Apr 2, 2026	0.53	0.53	0.49	0.49	0.49	-4.74%	477,758
Apr 1, 2026	0.51	0.57	0.50	0.52	0.52	5.62%	538,472
Mar 31, 2026	0.50	0.54	0.49	0.49	0.49	-0.20%	396,505
Mar 30, 2026	0.51	0.54	0.49	0.49	0.49	-5.41%	441,074
Mar 27, 2026	0.51	0.59	0.50	0.52	0.52	-1.99%	836,842
Mar 26, 2026	0.50	0.54	0.49	0.53	0.53	1.42%	313,948
Mar 25, 2026	0.55	0.60	0.50	0.52	0.52	-7.93%	518,481
Mar 24, 2026	0.49	0.57	0.47	0.57	0.57	14.37%	460,633
Mar 23, 2026	0.47	0.55	0.47	0.49	0.49	3.77%	1,786,895
Mar 20, 2026	0.50	0.53	0.45	0.48	0.48	-4.62%	1,226,526
Mar 19, 2026	0.45	0.58	0.44	0.50	0.50	7.57%	2,140,357
Mar 18, 2026	0.48	0.52	0.42	0.46	0.46	-13.94%	1,407,409
Mar 17, 2026	0.58	0.59	0.49	0.54	0.54	-13.28%	2,054,866
Mar 16, 2026	0.79	0.88	0.58	0.62	0.62	-6.93%	46,204,426
Mar 13, 2026	0.69	0.76	0.62	0.67	0.67	-37.46%	11,902,699
Mar 12, 2026	0.43	1.20	0.42	1.07	1.07	153.55%	271,766,433
Mar 11, 2026	0.40	0.45	0.38	0.42	0.42	5.11%	1,937,132
Mar 10, 2026	0.46	0.46	0.36	0.40	0.40	-12.72%	516,585
Mar 9, 2026	0.35	0.49	0.35	0.46	0.46	25.89%	2,358,715
Mar 6, 2026	0.37	0.39	0.37	0.37	0.37	-3.61%	64,991
Mar 5, 2026	0.38	0.40	0.37	0.38	0.38	-2.54%	88,413
Mar 4, 2026	0.39	0.43	0.35	0.39	0.39	12.75%	812,350
Mar 3, 2026	0.37	0.38	0.34	0.35	0.35	-5.48%	74,674
Mar 2, 2026	0.37	0.41	0.36	0.37	0.37	-5.05%	93,511
Feb 27, 2026	0.39	0.42	0.36	0.38	0.38	-1.49%	53,391
Feb 26, 2026	0.39	0.42	0.39	0.39	0.39	-1.22%	43,305
Feb 25, 2026	0.39	0.42	0.39	0.40	0.40	-1.50%	77,880
Feb 24, 2026	0.40	0.43	0.40	0.40	0.40	-0.50%	88,949
Feb 23, 2026	0.39	0.43	0.39	0.40	0.40	3.33%	87,205
Feb 20, 2026	0.41	0.43	0.38	0.39	0.39	-5.57%	102,785
Feb 19, 2026	0.41	0.43	0.41	0.41	0.41	0.73%	63,105
Feb 18, 2026	0.41	0.44	0.41	0.41	0.41	1.06%	96,362
Feb 17, 2026	0.41	0.45	0.40	0.41	0.41	-2.10%	91,611
Feb 13, 2026	0.40	0.45	0.40	0.41	0.41	3.60%	277,036