Skip to main content
Agmo Holdings Berhad (KLSE:AGMO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.300
-0.010 (-3.23%)
At close: Mar 9, 2026

Agmo Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.310.310.290.300.30-3.23%700,900
Mar 6, 20260.320.320.310.310.31-3.13%168,200
Mar 5, 20260.310.320.310.320.324.92%215,500
Mar 4, 20260.320.320.310.310.31-3.17%367,400
Mar 3, 20260.320.320.310.320.32-446,600
Mar 2, 20260.310.330.310.320.321.61%1,071,100
Feb 27, 20260.320.320.310.310.31-3.13%318,500
Feb 26, 20260.320.320.310.320.32-178,800
Feb 25, 20260.320.320.310.320.321.59%161,100
Feb 24, 20260.310.320.310.320.32-1.56%91,900
Feb 23, 20260.320.320.320.320.32-24,700
Feb 20, 20260.320.320.320.320.32-173,200
Feb 19, 20260.330.330.320.320.32-1.54%220,000
Feb 16, 20260.310.330.310.330.334.84%250,300
Feb 13, 20260.310.310.310.310.311.64%37,000
Feb 12, 20260.310.310.300.310.31-3.17%524,000
Feb 11, 20260.310.320.310.320.321.61%47,900
Feb 10, 20260.310.320.310.310.31-72,000
Feb 9, 20260.310.320.300.310.31-1.59%131,900
Feb 6, 20260.300.320.300.320.32-105,500
Feb 5, 20260.320.330.300.320.32-1.56%528,500
Feb 4, 20260.320.330.320.320.32-1.54%205,200
Feb 3, 20260.330.330.320.330.33-1.52%357,200
Jan 30, 20260.330.330.330.330.33-183,500
Jan 29, 20260.330.340.330.330.33-325,600
Jan 28, 20260.340.340.330.330.33-2.94%555,600
Jan 27, 20260.340.340.340.340.34-179,800
Jan 26, 20260.340.340.330.340.34-431,200
Jan 23, 20260.340.340.330.340.34-314,400
Jan 22, 20260.330.340.330.340.343.03%463,500
Jan 21, 20260.340.340.330.330.33-1.49%103,200
Jan 20, 20260.340.340.330.340.34-1.47%989,000
Jan 19, 20260.350.350.340.340.34-2.86%647,900
Jan 16, 20260.360.360.350.350.35-380,100
Jan 15, 20260.360.360.350.350.35-2.78%533,100
Jan 14, 20260.350.370.350.360.362.86%1,786,000
Jan 13, 20260.340.350.340.350.351.45%180,700
Jan 12, 20260.350.350.340.350.35-1.43%366,900
Jan 9, 20260.360.360.350.350.35-151,600
Jan 8, 20260.350.350.340.350.35-445,700
Jan 7, 20260.340.360.340.350.352.94%840,300
Jan 6, 20260.340.350.340.340.34-1.45%714,200
Jan 5, 20260.350.360.340.350.35-543,200
Jan 2, 20260.350.350.340.350.351.47%118,500
Dec 31, 20250.350.350.340.340.34-4.23%205,700
Dec 30, 20250.350.360.350.360.361.43%376,400
Dec 29, 20250.350.350.350.350.35-87,500
Dec 26, 20250.360.360.350.350.35-4.11%320,800
Dec 24, 20250.360.370.360.370.37-126,000
Dec 23, 20250.360.370.360.370.371.39%184,300
Dec 22, 20250.360.370.360.360.361.41%357,900
Dec 19, 20250.350.360.350.360.362.90%253,100
Dec 18, 20250.360.360.340.350.35-2.82%1,012,100
Dec 17, 20250.360.360.360.360.36-44,800
Dec 16, 20250.360.360.360.360.36-2.74%183,400
Dec 15, 20250.370.380.370.370.37-1.35%193,600
Dec 12, 20250.360.370.350.370.375.71%576,400
Dec 11, 20250.340.350.340.350.351.45%354,500
Dec 10, 20250.350.360.340.350.35-1.43%600,000
Dec 9, 20250.360.360.350.350.35-1.41%166,500
Dec 8, 20250.360.360.350.360.36-1.39%580,200
Dec 5, 20250.370.370.360.360.36-1.37%103,900
Dec 4, 20250.370.370.360.370.37-216,100
Dec 3, 20250.370.380.360.370.37-2.67%556,900
Dec 2, 20250.380.380.370.380.38-1.32%393,500
Dec 1, 20250.380.380.370.380.38-82,600
Nov 28, 20250.380.390.370.380.38-162,400
Nov 27, 20250.380.390.380.380.38-98,400
Nov 26, 20250.390.390.380.380.38-1.30%142,800
Nov 25, 20250.380.390.380.390.392.67%198,000
Nov 24, 20250.390.390.360.380.38-3.85%661,900
Nov 21, 20250.380.390.380.390.39-111,600
Nov 20, 20250.380.390.380.390.392.63%192,600
Nov 19, 20250.390.390.380.380.38-1.30%402,900
Nov 18, 20250.390.400.380.390.39-2.53%1,088,600
Nov 17, 20250.400.410.390.400.40-2.47%633,300
Nov 14, 20250.400.410.400.410.411.25%457,200
Nov 13, 20250.400.410.400.400.40-1.23%176,000
Nov 12, 20250.400.410.400.410.41-78,300
Nov 11, 20250.400.410.400.410.411.25%179,700
Nov 10, 20250.400.410.400.400.40-982,400
Nov 7, 20250.410.410.400.400.40-3.61%466,900
Nov 6, 20250.410.420.410.420.42-114,100
Nov 5, 20250.430.430.410.420.42-2.35%276,900
Nov 4, 20250.420.430.410.430.432.41%479,400
Nov 3, 20250.430.430.420.420.42-2.35%153,600
Oct 31, 20250.420.430.420.430.431.19%256,700
Oct 30, 20250.420.430.420.420.42-3.45%347,000
Oct 29, 20250.420.440.420.440.443.57%350,300
Oct 28, 20250.430.430.420.420.42-442,000
Oct 27, 20250.440.440.420.420.42-3.45%895,300
Oct 24, 20250.430.440.430.440.44-518,200
Oct 23, 20250.430.440.430.440.44-1.14%129,200
Oct 22, 20250.430.440.430.440.442.33%294,600
Oct 21, 20250.430.440.430.430.431.18%662,500
Oct 17, 20250.430.440.430.430.43-3.41%1,064,600
Oct 16, 20250.450.450.430.440.44-148,900
Oct 15, 20250.430.440.430.440.442.33%820,400
Oct 14, 20250.440.440.430.430.43-2.27%714,100
Oct 13, 20250.440.450.430.440.44-2.22%1,100,200