Agricore CS Holdings Berhad (KLSE:AGRICOR)
Malaysia
· Delayed Price · Currency is MYR 0.390
+0.015 (4.00%)
At close: Apr 28, 2026
KLSE:AGRICOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 4.00% | 55,000 |
| Apr 27, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 25,000 |
| Apr 24, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.60% | 196,800 |
| Apr 23, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.53% | 33,900 |
| Apr 20, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 1,078,000 |
| Apr 17, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 3.90% | 5,100 |
| Apr 16, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 29,000 |
| Apr 15, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 3,000 |
| Apr 13, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 26,000 |
| Apr 8, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 100,000 |
| Apr 7, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 10,000 |
| Apr 3, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 8,500 |
| Apr 2, 2026 | 0.39 | 0.40 | 0.37 | 0.40 | 0.40 | 1.27% | 111,800 |
| Apr 1, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,000 |
| Mar 31, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,000 |
| Mar 30, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -3.66% | 67,000 |
| Mar 25, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.23% | 22,000 |
| Mar 24, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 41,000 |
| Mar 19, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 70,100 |
| Mar 18, 2026 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 2.50% | 31,800 |
| Mar 17, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -3.61% | 41,000 |
| Mar 12, 2026 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | - | 30,000 |
| Mar 10, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | 11,100 |
| Mar 9, 2026 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | -1.19% | 56,000 |
| Mar 6, 2026 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | - | 17,000 |
| Mar 5, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.55% | 10,100 |
| Mar 4, 2026 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 8.64% | 13,800 |
| Mar 3, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 26,000 |
| Mar 2, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 40,900 |
| Feb 27, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -4.71% | 54,700 |
| Feb 26, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 129,000 |
| Feb 25, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.20% | 3,100 |
| Feb 23, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.35% | 53,800 |
| Feb 20, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.49% | 16,200 |
| Feb 19, 2026 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | - | 80,000 |
| Feb 16, 2026 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | - | 217,000 |
| Feb 13, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 10,000 |
| Feb 12, 2026 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | - | 206,000 |
| Feb 11, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.49% | 10,000 |
| Feb 10, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 34,500 |
| Feb 9, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 56,000 |
| Feb 6, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -6.52% | 90,500 |
| Feb 4, 2026 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 2.22% | 225,300 |
| Feb 3, 2026 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 2.27% | 23,000 |
| Jan 30, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.35% | 7,400 |
| Jan 28, 2026 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 4.55% | 2,000 |
| Jan 27, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | 62,100 |
| Jan 26, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | 1,600 |
| Jan 21, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.35% | 1,000 |
| Jan 19, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 105,000 |
| Jan 16, 2026 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 5.68% | 13,500 |
| Jan 15, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 9,100 |
| Jan 14, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 15,000 |
| Jan 13, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 300 |
| Jan 12, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 29,700 |
| Jan 9, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 30,000 |
| Jan 7, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 14,000 |
| Jan 6, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.30% | 5,000 |
| Dec 31, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 3.41% | 11,200 |
| Dec 30, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 21,500 |
| Dec 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 5,500 |
| Dec 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 20,000 |
| Dec 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 19,400 |
| Dec 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 20,000 |
| Dec 18, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 40,100 |
| Dec 17, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 15,500 |
| Dec 16, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | - | 160,700 |
| Dec 15, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -1.12% | 135,300 |
| Dec 12, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -4.30% | 50,100 |
| Dec 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 36,100 |
| Dec 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 100 |
| Dec 9, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 3,400 |
| Dec 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 50,100 |
| Dec 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 100 |
| Dec 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 80,100 |
| Dec 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 100 |
| Dec 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 40,100 |
| Dec 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 20,100 |
| Nov 28, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | -3.12% | 48,800 |
| Nov 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 4.35% | 1,000 |
| Nov 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 20,100 |
| Nov 25, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 24,800 |
| Nov 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 25,200 |
| Nov 21, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 57,800 |
| Nov 20, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 3.41% | 81,700 |
| Nov 19, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 52,000 |
| Nov 18, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.20% | 81,000 |
| Nov 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 19,600 |
| Nov 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 15,000 |
| Nov 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 20,000 |
| Nov 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.11% | 7,290,000 |
| Nov 11, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 1,597,500 |
| Nov 10, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 1,545,600 |
| Nov 7, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 2,047,200 |
| Nov 6, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 1,089,000 |
| Nov 5, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 1,796,100 |
| Nov 4, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 1,108,000 |
| Nov 3, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.06% | 1,483,000 |
| Oct 31, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | - | 2,763,100 |
| Oct 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 654,000 |