AGX Group Bhd. (0299) Historical Prices

Time Period

Events

MY:0299 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.46	0.46	0.46	0.46	0.46	0.00%	19,600	0.29
Nov 10, 2026	0.45	0.46	0.45	0.46	0.46	+3.37%	77,800	1.15
Nov 09, 2026	0.45	0.45	0.41	0.45	0.45	0.00%	0	0.00
Nov 06, 2026	0.45	0.45	0.41	0.45	0.45	0.00%	0	0.00
Nov 05, 2026	0.43	0.45	0.43	0.45	0.45	-1.11%	75,100	1.11
Nov 04, 2026	0.43	0.45	0.43	0.45	0.45	+5.88%	56,900	0.84
Nov 03, 2026	0.43	0.45	0.43	0.43	0.43	-9.57%	78,500	1.09
Nov 02, 2026	0.42	0.47	0.42	0.47	0.47	+6.82%	54,000	0.76
Oct 30, 2026	0.42	0.44	0.42	0.44	0.44	-2.22%	30,500	0.43
Oct 29, 2026	0.45	0.45	0.45	0.45	0.45	0.00%	300	0.00
Oct 28, 2026	0.43	0.45	0.43	0.45	0.45	0.00%	150,500	2.15
Oct 27, 2026	0.45	0.45	0.43	0.45	0.45	0.00%	0	0.00
Oct 26, 2026	0.45	0.45	0.43	0.45	0.45	0.00%	0	0.00
Oct 23, 2026	0.43	0.45	0.43	0.45	0.45	+2.27%	48,600	0.70
Oct 22, 2026	0.44	0.44	0.43	0.44	0.44	0.00%	0	0.00
Oct 21, 2026	0.44	0.45	0.43	0.44	0.44	0.00%	0	0.00
Oct 20, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	29,200	0.42
Oct 19, 2026	0.45	0.45	0.45	0.45	0.45	0.00%	100	0.00
Oct 16, 2026	0.43	0.45	0.43	0.45	0.45	+4.65%	69,100	1.00
Oct 15, 2026	0.43	0.43	0.43	0.43	0.43	0.00%	200	0.00
Oct 14, 2026	0.42	0.43	0.42	0.43	0.43	-1.15%	5,500	0.07
Oct 13, 2026	0.41	0.44	0.41	0.44	0.44	+1.16%	61,500	0.82
Oct 12, 2026	0.43	0.43	0.43	0.43	0.43	0.00%	4,600	0.06
Oct 09, 2026	0.41	0.43	0.41	0.43	0.43	+7.50%	166,100	2.08
Oct 08, 2026	0.39	0.40	0.39	0.40	0.40	-1.23%	94,500	1.16
Oct 07, 2026	0.40	0.41	0.40	0.41	0.41	+2.53%	9,200	0.11
Oct 06, 2026	0.40	0.40	0.40	0.40	0.40	-2.47%	70,000	0.85
Oct 05, 2026	0.41	0.41	0.40	0.41	0.41	-3.57%	266,800	3.38
Oct 02, 2026	0.42	0.42	0.41	0.42	0.42	0.00%	0	0.00
Oct 01, 2026	0.42	0.42	0.42	0.42	0.42	+2.44%	1,000	0.01
Sep 30, 2026	0.42	0.42	0.41	0.41	0.41	0.00%	8,600	0.10
Sep 29, 2026	0.41	0.42	0.41	0.41	0.41	0.00%	0	0.00
Sep 28, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	48,000	0.57
Sep 25, 2026	0.42	0.42	0.42	0.42	0.42	-4.55%	9,000	0.11
Sep 24, 2026	0.44	0.44	0.42	0.44	0.44	0.00%	0	0.00
Sep 23, 2026	0.43	0.44	0.40	0.44	0.44	-1.12%	209,600	2.46
Sep 22, 2026	0.45	0.45	0.43	0.45	0.45	0.00%	0	0.00
Sep 21, 2026	0.44	0.45	0.43	0.45	0.45	+2.30%	183,800	2.22
Sep 18, 2026	0.43	0.44	0.43	0.44	0.44	0.00%	67,300	0.82
Sep 17, 2026	0.43	0.44	0.43	0.44	0.44	-1.14%	30,400	0.37
Sep 16, 2026	0.44	0.44	0.42	0.44	0.44	0.00%	0	0.00
Sep 15, 2026	0.44	0.44	0.42	0.44	0.44	0.00%	0	0.00
Sep 14, 2026	0.44	0.44	0.42	0.44	0.44	0.00%	0	0.00
Sep 11, 2026	0.44	0.44	0.42	0.44	0.44	0.00%	0	0.00
Sep 10, 2026	0.44	0.44	0.44	0.44	0.44	0.00%	25,000	0.30
Sep 09, 2026	0.44	0.44	0.43	0.44	0.44	0.00%	0	0.00
Sep 08, 2026	0.44	0.44	0.43	0.44	0.44	+1.15%	44,500	0.52
Sep 07, 2026	0.44	0.44	0.44	0.44	0.44	+1.16%	500	0.01
Sep 04, 2026	0.43	0.43	0.43	0.43	0.43	+1.18%	33,000	0.38
Sep 03, 2026	0.44	0.44	0.42	0.43	0.43	-3.41%	136,500	1.62

AGX Group Bhd. historical prices

AGX Group Bhd. (0299) Historical Prices

Become an Expert with TipRanks Premium