Agroz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	0.27	0.28	0.25	0.26	0.26	-5.30%	141,735
Aug 24, 2026	0.28	0.29	0.27	0.28	0.28	-6.10%	335,250
Aug 21, 2026	0.32	0.35	0.29	0.29	0.29	-11.09%	824,275
Aug 20, 2026	0.32	0.35	0.31	0.33	0.33	3.74%	849,278
Aug 19, 2026	0.28	0.32	0.27	0.32	0.32	7.07%	1,034,377
Aug 18, 2026	0.25	0.39	0.24	0.30	0.30	10.78%	9,975,301
Aug 17, 2026	0.24	0.55	0.21	0.27	0.27	9.29%	110,792,704
Aug 14, 2026	0.25	0.25	0.24	0.25	0.25	4.16%	131,861
Aug 13, 2026	0.22	0.26	0.21	0.24	0.24	2.48%	400,347
Aug 12, 2026	0.25	0.25	0.18	0.23	0.23	-7.86%	891,413
Aug 11, 2026	0.27	0.27	0.21	0.25	0.25	-12.49%	1,050,484
Aug 10, 2026	0.31	0.31	0.28	0.29	0.29	-10.91%	151,654
Aug 7, 2026	0.31	0.32	0.30	0.32	0.32	0.19%	171,970
Aug 6, 2026	0.30	0.35	0.30	0.32	0.32	1.46%	165,660
Aug 5, 2026	0.30	0.33	0.30	0.31	0.31	0.99%	155,978
Aug 4, 2026	0.30	0.35	0.30	0.31	0.31	0.52%	366,991
Aug 3, 2026	0.29	0.32	0.28	0.31	0.31	-2.39%	334,444
Jul 31, 2026	0.31	0.34	0.30	0.32	0.32	-2.58%	770,900
Jul 30, 2026	0.28	0.36	0.26	0.33	0.33	-4.06%	4,355,537
Jul 29, 2026	0.24	0.65	0.22	0.34	0.34	54.38%	121,996,428
Jul 28, 2026	0.29	0.30	0.17	0.22	0.22	-24.62%	259,723
Jul 27, 2026	0.31	0.31	0.29	0.29	0.29	-4.36%	13,230
Jul 24, 2026	0.34	0.34	0.28	0.31	0.31	-4.77%	61,258
Jul 23, 2026	0.32	0.33	0.32	0.32	0.32	-0.19%	59,187
Jul 22, 2026	0.33	0.36	0.32	0.32	0.32	-5.61%	41,428
Jul 21, 2026	0.34	0.35	0.34	0.34	0.34	0.65%	6,226
Jul 20, 2026	0.34	0.34	0.32	0.34	0.34	0.33%	4,122
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%	140,540
Jul 15, 2026	0.37	0.37	0.35	0.36	0.36	-9.42%	27,041
Jul 14, 2026	0.39	0.40	0.38	0.40	0.40	4.27%	15,908
Jul 13, 2026	0.41	0.41	0.37	0.38	0.38	-11.03%	71,007
Jul 10, 2026	0.43	0.45	0.40	0.43	0.43	-0.02%	100,247
Jul 9, 2026	0.37	0.44	0.37	0.43	0.43	16.95%	251,558
Jul 8, 2026	0.34	0.38	0.33	0.37	0.37	-3.90%	140,292
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