Agroz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	0.30	0.33	0.30	0.31	0.31	0.99%	154,817
Aug 4, 2026	0.30	0.35	0.30	0.31	0.31	0.52%	366,164
Aug 3, 2026	0.29	0.32	0.28	0.31	0.31	-2.39%	276,779
Jul 31, 2026	0.31	0.34	0.30	0.32	0.32	-2.58%	732,461
Jul 30, 2026	0.28	0.36	0.26	0.33	0.33	-4.06%	3,114,103
Jul 29, 2026	0.24	0.65	0.22	0.34	0.34	54.38%	116,038,746
Jul 28, 2026	0.29	0.30	0.17	0.22	0.22	-24.62%	252,832
Jul 27, 2026	0.31	0.31	0.29	0.29	0.29	-4.36%	12,626
Jul 24, 2026	0.34	0.34	0.28	0.31	0.31	-4.77%	61,185
Jul 23, 2026	0.32	0.33	0.32	0.32	0.32	-0.19%	58,787
Jul 22, 2026	0.33	0.36	0.32	0.32	0.32	-5.61%	41,397
Jul 21, 2026	0.34	0.35	0.34	0.34	0.34	0.65%	6,126
Jul 20, 2026	0.34	0.34	0.32	0.34	0.34	0.33%	4,121
Jul 17, 2026	0.33	0.39	0.32	0.34	0.34	-1.75%	105,590
Jul 16, 2026	0.34	0.40	0.32	0.34	0.34	-4.38%	140,440
Jul 15, 2026	0.37	0.37	0.35	0.36	0.36	-9.42%	27,011
Jul 14, 2026	0.39	0.40	0.38	0.40	0.40	4.27%	15,804
Jul 13, 2026	0.41	0.41	0.37	0.38	0.38	-11.03%	70,956
Jul 10, 2026	0.43	0.45	0.40	0.43	0.43	-0.02%	98,635
Jul 9, 2026	0.37	0.44	0.37	0.43	0.43	16.95%	243,270
Jul 8, 2026	0.34	0.38	0.33	0.37	0.37	-3.90%	140,286
Jul 7, 2026	0.38	0.38	0.37	0.38	0.38	-2.54%	889,919
Jul 6, 2026	0.39	0.40	0.37	0.39	0.39	-2.21%	101,484
Jul 2, 2026	0.38	0.41	0.38	0.40	0.40	3.53%	55,575
Jul 1, 2026	0.34	0.39	0.34	0.39	0.39	11.56%	151,266
Jun 30, 2026	0.33	0.35	0.33	0.35	0.35	1.32%	169,716
Jun 29, 2026	0.34	0.34	0.32	0.34	0.34	-4.91%	19,843
Jun 26, 2026	0.33	0.36	0.33	0.36	0.36	2.90%	17,928
Jun 25, 2026	0.34	0.35	0.32	0.35	0.35	2.38%	108,789
Jun 24, 2026	0.33	0.34	0.31	0.34	0.34	-	43,444
Jun 23, 2026	0.33	0.34	0.31	0.34	0.34	0.59%	45,194
Jun 22, 2026	0.34	0.35	0.32	0.34	0.34	-2.87%	103,732
Jun 18, 2026	0.31	0.35	0.31	0.35	0.35	6.75%	81,519
Jun 17, 2026	0.32	0.34	0.30	0.33	0.33	1.65%	77,890
Jun 16, 2026	0.32	0.34	0.30	0.32	0.32	2.00%	107,896
Jun 15, 2026	0.32	0.32	0.31	0.31	0.31	3.59%	81,427
Jun 12, 2026	0.30	0.33	0.28	0.30	0.30	0.50%	324,821
Jun 11, 2026	0.29	0.30	0.28	0.30	0.30	4.64%	199,844
Jun 10, 2026	0.29	0.30	0.26	0.29	0.29	0.24%	183,808
Jun 9, 2026	0.25	0.29	0.25	0.29	0.29	10.73%	424,728
Jun 8, 2026	0.22	0.27	0.20	0.26	0.26	-5.97%	1,326,564
Jun 5, 2026	0.26	0.31	0.24	0.28	0.28	-7.68%	23,175,318
Jun 4, 2026	0.30	0.31	0.28	0.30	0.30	3.20%	58,468
Jun 3, 2026	0.32	0.32	0.28	0.29	0.29	-9.37%	209,494
Jun 2, 2026	0.34	0.34	0.32	0.32	0.32	-8.38%	111,261
Jun 1, 2026	0.34	0.35	0.34	0.35	0.35	0.52%	42,758
May 29, 2026	0.35	0.35	0.33	0.35	0.35	-0.06%	89,620
May 28, 2026	0.34	0.38	0.34	0.35	0.35	3.27%	224,571
May 27, 2026	0.31	0.35	0.31	0.34	0.34	8.15%	758,294
May 26, 2026	0.32	0.33	0.31	0.31	0.31	-5.32%	99,642