Agroz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.32	0.32	0.28	0.29	-	-8.09%	114,653
Jun 2, 2026	0.34	0.34	0.32	0.32	0.32	-8.38%	81,551
Jun 1, 2026	0.34	0.35	0.34	0.35	0.35	0.52%	42,535
May 29, 2026	0.35	0.35	0.33	0.35	0.35	-0.06%	89,579
May 28, 2026	0.34	0.38	0.34	0.35	0.35	3.27%	221,470
May 27, 2026	0.31	0.35	0.31	0.34	0.34	8.15%	86,660
May 26, 2026	0.32	0.33	0.31	0.31	0.31	-5.32%	99,251
May 22, 2026	0.33	0.35	0.33	0.33	0.33	-0.33%	118,425
May 21, 2026	0.38	0.38	0.33	0.33	0.33	-3.48%	83,133
May 20, 2026	0.34	0.37	0.33	0.34	0.34	3.26%	102,222
May 19, 2026	0.37	0.37	0.32	0.33	0.33	-13.66%	204,493
May 18, 2026	0.38	0.40	0.37	0.38	0.38	2.57%	59,345
May 15, 2026	0.36	0.40	0.34	0.37	0.37	10.39%	455,818
May 14, 2026	0.33	0.36	0.32	0.34	0.34	1.62%	89,965
May 13, 2026	0.33	0.37	0.33	0.33	0.33	0.03%	136,652
May 12, 2026	0.35	0.35	0.32	0.33	0.33	-2.60%	44,150
May 11, 2026	0.34	0.36	0.32	0.34	0.34	-3.33%	98,567
May 8, 2026	0.34	0.36	0.33	0.35	0.35	-1.53%	94,017
May 7, 2026	0.37	0.37	0.34	0.36	0.36	-1.61%	48,978
May 6, 2026	0.36	0.37	0.34	0.37	0.37	-2.97%	62,670
May 5, 2026	0.38	0.38	0.36	0.38	0.38	-1.34%	33,737
May 4, 2026	0.35	0.38	0.33	0.38	0.38	7.22%	208,429
May 1, 2026	0.38	0.40	0.35	0.36	0.36	-8.62%	53,232
Apr 30, 2026	0.39	0.39	0.36	0.39	0.39	2.61%	39,823
Apr 29, 2026	0.38	0.38	0.37	0.38	0.38	-1.45%	67,712
Apr 28, 2026	0.37	0.39	0.37	0.39	0.39	1.39%	62,025
Apr 27, 2026	0.39	0.42	0.38	0.38	0.38	-4.83%	102,488
Apr 24, 2026	0.39	0.41	0.37	0.40	0.40	5.69%	65,751
Apr 23, 2026	0.38	0.41	0.37	0.38	0.38	-7.72%	89,867
Apr 22, 2026	0.42	0.44	0.36	0.41	0.41	-6.72%	175,374
Apr 21, 2026	0.43	0.44	0.40	0.44	0.44	-0.25%	323,993
Apr 20, 2026	0.36	0.47	0.35	0.44	0.44	18.92%	949,462
Apr 17, 2026	0.36	0.39	0.36	0.37	0.37	0.54%	404,412
Apr 16, 2026	0.35	0.38	0.33	0.37	0.37	-5.18%	9,453,640
Apr 15, 2026	0.35	0.41	0.35	0.39	0.39	8.38%	211,617
Apr 14, 2026	0.38	0.40	0.35	0.36	0.36	-8.41%	260,568
Apr 13, 2026	0.41	0.42	0.38	0.39	0.39	-4.40%	157,763
Apr 10, 2026	0.41	0.43	0.41	0.41	0.41	-2.64%	197,336
Apr 9, 2026	0.44	0.47	0.42	0.42	0.42	-4.74%	200,965
Apr 8, 2026	0.45	0.50	0.43	0.44	0.44	-	380,971
Apr 7, 2026	0.47	0.47	0.43	0.44	0.44	-5.16%	211,310
Apr 6, 2026	0.50	0.50	0.46	0.47	0.47	-5.49%	431,452
Apr 2, 2026	0.53	0.53	0.49	0.49	0.49	-4.74%	487,499
Apr 1, 2026	0.51	0.57	0.50	0.52	0.52	5.62%	543,515
Mar 31, 2026	0.50	0.54	0.49	0.49	0.49	-0.20%	408,291
Mar 30, 2026	0.51	0.54	0.49	0.49	0.49	-5.41%	461,914
Mar 27, 2026	0.51	0.59	0.50	0.52	0.52	-1.99%	862,544
Mar 26, 2026	0.50	0.54	0.49	0.53	0.53	1.42%	335,492
Mar 25, 2026	0.55	0.60	0.50	0.52	0.52	-7.93%	555,786
Mar 24, 2026	0.49	0.57	0.47	0.57	0.57	14.37%	480,815