Agmo Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.36	0.36	0.35	0.36	0.36	-2.74%	441,700
Apr 28, 2026	0.37	0.37	0.36	0.37	0.37	-	653,100
Apr 27, 2026	0.35	0.37	0.35	0.37	0.37	2.82%	1,283,600
Apr 24, 2026	0.35	0.36	0.35	0.36	0.36	-	870,400
Apr 23, 2026	0.36	0.37	0.35	0.36	0.36	-	1,118,700
Apr 22, 2026	0.36	0.36	0.35	0.36	0.36	-	650,800
Apr 21, 2026	0.34	0.36	0.34	0.36	0.36	4.41%	2,083,300
Apr 20, 2026	0.34	0.35	0.34	0.34	0.34	-	935,700
Apr 17, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	451,000
Apr 16, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	1,203,100
Apr 15, 2026	0.31	0.33	0.31	0.33	0.33	8.20%	1,557,900
Apr 14, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	204,000
Apr 13, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	158,700
Apr 10, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	464,500
Apr 9, 2026	0.31	0.31	0.30	0.31	0.31	-	384,900
Apr 8, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	812,200
Apr 7, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	379,400
Apr 6, 2026	0.31	0.31	0.30	0.31	0.31	-	224,400
Apr 3, 2026	0.31	0.32	0.31	0.31	0.31	3.33%	300,000
Apr 2, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	158,300
Apr 1, 2026	0.30	0.32	0.30	0.32	0.32	8.62%	634,200
Mar 31, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	145,800
Mar 30, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	388,700
Mar 27, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	180,300
Mar 26, 2026	0.30	0.31	0.30	0.31	0.31	-	104,300
Mar 25, 2026	0.31	0.31	0.30	0.31	0.31	-	101,300
Mar 24, 2026	0.31	0.31	0.30	0.31	0.31	-3.17%	173,800
Mar 19, 2026	0.31	0.32	0.30	0.32	0.32	-	239,300
Mar 18, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	211,500
Mar 17, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	183,800
Mar 16, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	110,900
Mar 13, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	188,700
Mar 12, 2026	0.30	0.31	0.30	0.31	0.31	1.64%	183,600
Mar 11, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	90,500
Mar 10, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	299,900
Mar 9, 2026	0.31	0.31	0.29	0.30	0.30	-3.23%	700,900
Mar 6, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	168,200
Mar 5, 2026	0.31	0.32	0.31	0.32	0.32	4.92%	215,500
Mar 4, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	367,400
Mar 3, 2026	0.32	0.32	0.31	0.32	0.32	-	446,600
Mar 2, 2026	0.31	0.33	0.31	0.32	0.32	1.61%	1,071,100
Feb 27, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	318,500
Feb 26, 2026	0.32	0.32	0.31	0.32	0.32	-	178,800
Feb 25, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	161,100
Feb 24, 2026	0.31	0.32	0.31	0.32	0.32	-1.56%	91,900
Feb 23, 2026	0.32	0.32	0.32	0.32	0.32	-	24,700
Feb 20, 2026	0.32	0.32	0.32	0.32	0.32	-	173,200
Feb 19, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	220,000
Feb 16, 2026	0.31	0.33	0.31	0.33	0.33	4.84%	250,300
Feb 13, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	37,000
Feb 12, 2026	0.31	0.31	0.30	0.31	0.31	-3.17%	524,000
Feb 11, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	47,900
Feb 10, 2026	0.31	0.32	0.31	0.31	0.31	-	72,000
Feb 9, 2026	0.31	0.32	0.30	0.31	0.31	-1.59%	131,900
Feb 6, 2026	0.30	0.32	0.30	0.32	0.32	-	105,500
Feb 5, 2026	0.32	0.33	0.30	0.32	0.32	-1.56%	528,500
Feb 4, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	205,200
Feb 3, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	357,200
Jan 30, 2026	0.33	0.33	0.33	0.33	0.33	-	183,500
Jan 29, 2026	0.33	0.34	0.33	0.33	0.33	-	325,600
Jan 28, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	555,600
Jan 27, 2026	0.34	0.34	0.34	0.34	0.34	-	179,800
Jan 26, 2026	0.34	0.34	0.33	0.34	0.34	-	431,200
Jan 23, 2026	0.34	0.34	0.33	0.34	0.34	-	314,400
Jan 22, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	463,500
Jan 21, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	103,200
Jan 20, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	989,000
Jan 19, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	647,900
Jan 16, 2026	0.36	0.36	0.35	0.35	0.35	-	380,100
Jan 15, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	533,100
Jan 14, 2026	0.35	0.37	0.35	0.36	0.36	2.86%	1,786,000
Jan 13, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	180,700
Jan 12, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	366,900
Jan 9, 2026	0.36	0.36	0.35	0.35	0.35	-	151,600
Jan 8, 2026	0.35	0.35	0.34	0.35	0.35	-	445,700
Jan 7, 2026	0.34	0.36	0.34	0.35	0.35	2.94%	840,300
Jan 6, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	714,200
Jan 5, 2026	0.35	0.36	0.34	0.35	0.35	-	543,200
Jan 2, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	118,500
Dec 31, 2025	0.35	0.35	0.34	0.34	0.34	-4.23%	205,700
Dec 30, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	376,400
Dec 29, 2025	0.35	0.35	0.35	0.35	0.35	-	87,500
Dec 26, 2025	0.36	0.36	0.35	0.35	0.35	-4.11%	320,800
Dec 24, 2025	0.36	0.37	0.36	0.37	0.37	-	126,000
Dec 23, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	184,300
Dec 22, 2025	0.36	0.37	0.36	0.36	0.36	1.41%	357,900
Dec 19, 2025	0.35	0.36	0.35	0.36	0.36	2.90%	253,100
Dec 18, 2025	0.36	0.36	0.34	0.35	0.35	-2.82%	1,012,100
Dec 17, 2025	0.36	0.36	0.36	0.36	0.36	-	44,800
Dec 16, 2025	0.36	0.36	0.36	0.36	0.36	-2.74%	183,400
Dec 15, 2025	0.37	0.38	0.37	0.37	0.37	-1.35%	193,600
Dec 12, 2025	0.36	0.37	0.35	0.37	0.37	5.71%	576,400
Dec 11, 2025	0.34	0.35	0.34	0.35	0.35	1.45%	354,500
Dec 10, 2025	0.35	0.36	0.34	0.35	0.35	-1.43%	600,000
Dec 9, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	166,500
Dec 8, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	580,200
Dec 5, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	103,900
Dec 4, 2025	0.37	0.37	0.36	0.37	0.37	-	216,100
Dec 3, 2025	0.37	0.38	0.36	0.37	0.37	-2.67%	556,900
Dec 2, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	393,500