Skip to main content
AGX Group Berhad (KLSE:AGX)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.500
+0.025 (5.26%)
At close: Mar 9, 2026

AGX Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.460.500.460.500.505.26%196,100
Mar 6, 20260.500.500.480.480.48-5.00%257,200
Mar 5, 20260.490.510.480.500.501.01%69,700
Mar 4, 20260.510.510.450.500.50-2.94%412,000
Mar 3, 20260.530.550.510.510.51-1.92%198,100
Mar 2, 20260.550.550.520.520.52-4.59%30,700
Feb 27, 20260.540.580.540.550.550.93%480,300
Feb 26, 20260.530.540.530.540.541.89%225,000
Feb 25, 20260.510.550.510.530.533.92%233,600
Feb 24, 20260.510.510.510.510.51-2.86%109,400
Feb 23, 20260.510.530.510.530.531.94%189,200
Feb 20, 20260.500.520.500.520.52-105,400
Feb 19, 20260.520.530.500.520.52-7,100
Feb 16, 20260.520.520.500.520.52-0.96%109,000
Feb 13, 20260.530.530.520.520.52-0.95%55,300
Feb 12, 20260.500.540.500.530.53-94,500
Feb 11, 20260.530.530.520.530.53-282,200
Feb 10, 20260.570.570.520.530.53-6.25%210,400
Feb 9, 20260.560.560.560.560.560.90%268,500
Feb 6, 20260.580.580.550.560.56-4.31%83,400
Feb 5, 20260.560.580.550.580.58-64,900
Feb 4, 20260.580.590.580.580.58-186,200
Feb 3, 20260.570.580.520.580.582.65%290,100
Jan 30, 20260.580.580.560.570.57-2.59%121,700
Jan 29, 20260.580.580.580.580.58-77,000
Jan 28, 20260.610.610.560.580.58-5.69%217,200
Jan 27, 20260.600.620.600.620.622.50%411,400
Jan 26, 20260.630.630.600.600.60-2.44%529,400
Jan 23, 20260.610.630.610.620.620.82%639,900
Jan 22, 20260.600.620.600.610.613.39%853,800
Jan 21, 20260.580.590.580.590.59-82,700
Jan 20, 20260.600.600.570.590.59-0.84%92,600
Jan 19, 20260.590.600.590.600.601.71%251,800
Jan 16, 20260.590.590.570.590.59-196,000
Jan 15, 20260.580.600.580.590.591.74%992,400
Jan 14, 20260.570.580.570.580.58-296,700
Jan 13, 20260.560.580.560.580.582.68%308,800
Jan 12, 20260.550.570.550.560.561.82%286,900
Jan 9, 20260.580.580.550.550.55-5.17%242,800
Jan 8, 20260.560.590.560.580.581.75%592,900
Jan 7, 20260.520.570.520.570.579.62%752,500
Jan 6, 20260.480.520.480.520.529.47%259,600
Jan 5, 20260.480.480.470.480.48-843,600
Jan 2, 20260.480.490.480.480.481.06%117,100
Dec 31, 20250.470.480.470.470.471.08%78,000
Dec 30, 20250.470.470.470.470.47-1.06%435,000
Dec 29, 20250.470.470.470.470.47-42,000
Dec 26, 20250.470.470.470.470.471.08%136,100
Dec 24, 20250.470.470.470.470.47-120,000
Dec 23, 20250.450.470.450.470.47-40,000
Dec 22, 20250.450.470.450.470.473.33%130,700
Dec 19, 20250.450.460.450.450.45-171,100
Dec 18, 20250.450.450.450.450.451.12%283,400
Dec 17, 20250.450.480.450.450.45-1.11%488,700
Dec 16, 20250.460.460.440.450.45-17,900
Dec 15, 20250.450.450.450.450.45-64,300
Dec 12, 20250.440.450.440.450.454.65%47,400
Dec 11, 20250.420.440.420.430.433.61%202,300
Dec 10, 20250.410.420.410.420.421.22%38,800
Dec 9, 20250.420.420.410.410.41-1.20%111,300
Dec 8, 20250.420.430.420.420.42-3.49%251,000
Dec 5, 20250.430.440.430.430.43-76,200
Dec 4, 20250.430.430.430.430.43-1.15%1,500
Dec 3, 20250.430.440.430.440.442.35%31,000
Dec 2, 20250.430.430.430.430.43-26,000
Dec 1, 20250.450.450.430.430.43-5.56%407,800
Nov 28, 20250.430.450.430.450.451.12%93,900
Nov 27, 20250.440.450.440.450.45-9,700
Nov 26, 20250.430.450.430.450.45-2.20%298,000
Nov 25, 20250.430.460.420.460.463.41%500,000
Nov 24, 20250.440.440.440.440.44-47,600
Nov 19, 20250.440.440.440.440.44-18,300
Nov 18, 20250.440.450.440.440.44-2.22%421,000
Nov 17, 20250.440.460.440.450.45-2.17%578,200
Nov 14, 20250.440.460.440.460.461.10%292,300
Nov 13, 20250.440.460.440.460.46-178,000
Nov 12, 20250.430.460.430.460.461.11%207,900
Nov 11, 20250.450.460.440.450.45-3.23%362,900
Nov 10, 20250.470.470.450.470.47-1.06%283,500
Nov 7, 20250.440.470.440.470.474.44%246,200
Nov 6, 20250.470.470.450.450.45-85,700
Nov 5, 20250.470.470.450.450.45-1.10%114,400
Nov 4, 20250.440.460.440.460.461.11%51,900
Nov 3, 20250.450.460.440.450.45-3.23%49,900
Oct 31, 20250.470.470.440.470.47-95,100
Oct 30, 20250.450.470.420.470.473.33%280,500
Oct 29, 20250.450.450.450.450.452.27%11,200
Oct 28, 20250.450.460.440.440.44-6.38%39,000
Oct 21, 20250.470.470.450.470.47-112,500
Oct 17, 20250.460.470.450.470.472.17%291,500
Oct 16, 20250.460.460.450.460.46-1.08%58,100
Oct 15, 20250.450.470.450.470.47-1.06%130,300
Oct 14, 20250.460.470.460.470.471.08%72,900
Oct 13, 20250.460.470.460.470.47-25,200
Oct 10, 20250.460.470.460.470.47-226,700
Oct 9, 20250.460.470.460.470.47-1.06%7,500
Oct 8, 20250.460.470.460.470.47-1.05%3,500
Oct 6, 20250.460.480.450.480.481.06%400,600
Oct 3, 20250.460.470.460.470.472.17%34,300
Oct 2, 20250.470.470.460.460.46-15,400