Agricore CS Holdings Bhd (0309) Historical Prices

Time Period

Events

MY:0309 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.37	0.39	0.36	0.39	0.39	0.00%	33,500	1.52
Nov 10, 2026	0.39	0.39	0.36	0.39	0.39	0.00%	0	0.00
Nov 09, 2026	0.39	0.39	0.36	0.39	0.39	0.00%	0	0.00
Nov 06, 2026	0.36	0.39	0.36	0.39	0.39	0.00%	63,300	3.00
Nov 05, 2026	0.39	0.39	0.36	0.39	0.39	0.00%	0	0.00
Nov 04, 2026	0.39	0.39	0.39	0.39	0.39	+6.94%	300	0.01
Nov 03, 2026	0.36	0.39	0.36	0.36	0.36	0.00%	0	0.00
Nov 02, 2026	0.36	0.36	0.36	0.36	0.36	0.00%	10,000	0.48
Oct 30, 2026	0.36	0.39	0.36	0.36	0.36	0.00%	0	0.00
Oct 29, 2026	0.37	0.37	0.36	0.36	0.36	-5.26%	30,000	1.18
Oct 28, 2026	0.39	0.39	0.36	0.38	0.38	-1.30%	17,000	0.68
Oct 27, 2026	0.39	0.39	0.35	0.39	0.39	0.00%	0	0.00
Oct 26, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	1,000	0.04
Oct 23, 2026	0.39	0.40	0.37	0.39	0.39	0.00%	0	0.00
Oct 22, 2026	0.39	0.39	0.37	0.39	0.39	0.00%	0	0.00
Oct 21, 2026	0.39	0.39	0.37	0.39	0.39	0.00%	0	0.00
Oct 20, 2026	0.39	0.39	0.39	0.39	0.39	+6.85%	500	0.02
Oct 19, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	10,000	0.40
Oct 16, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	10,000	0.39
Oct 15, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	23,500	0.92
Oct 14, 2026	0.37	0.38	0.37	0.37	0.37	0.00%	0	0.00
Oct 13, 2026	0.37	0.37	0.37	0.37	0.37	-5.19%	9,000	0.35
Oct 12, 2026	0.39	0.40	0.37	0.39	0.39	0.00%	0	0.00
Oct 09, 2026	0.39	0.40	0.37	0.39	0.39	0.00%	0	0.00
Oct 08, 2026	0.39	0.39	0.37	0.39	0.39	0.00%	0	0.00
Oct 07, 2026	0.39	0.39	0.37	0.39	0.39	0.00%	0	0.00
Oct 06, 2026	0.37	0.39	0.37	0.39	0.39	+4.05%	719,400	49.01
Oct 05, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	105,000	7.49
Oct 02, 2026	0.37	0.37	0.37	0.37	0.37	-3.90%	1,200	0.08
Oct 01, 2026	0.39	0.39	0.39	0.39	0.39	+4.05%	4,000	0.28
Sep 30, 2026	0.37	0.37	0.37	0.37	0.37	-5.13%	3,800	0.27
Sep 29, 2026	0.39	0.39	0.37	0.39	0.39	0.00%	0	0.00
Sep 28, 2026	0.40	0.40	0.39	0.39	0.39	+1.30%	15,500	1.07
Sep 25, 2026	0.37	0.39	0.37	0.39	0.39	+5.48%	53,400	3.90
Sep 24, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	8,000	0.58
Sep 23, 2026	0.37	0.37	0.37	0.37	0.37	-6.41%	1,600	0.12
Sep 22, 2026	0.37	0.39	0.37	0.39	0.39	-2.50%	186,700	17.21
Sep 21, 2026	0.40	0.40	0.37	0.40	0.40	0.00%	0	0.00
Sep 18, 2026	0.40	0.40	0.37	0.40	0.40	0.00%	0	0.00
Sep 17, 2026	0.40	0.40	0.37	0.40	0.40	0.00%	0	0.00
Sep 16, 2026	0.40	0.40	0.37	0.40	0.40	0.00%	0	0.00
Sep 15, 2026	0.40	0.40	0.37	0.40	0.40	0.00%	0	0.00
Sep 14, 2026	0.40	0.40	0.37	0.40	0.40	0.00%	0	0.00
Sep 11, 2026	0.40	0.40	0.38	0.40	0.40	0.00%	0	0.00
Sep 10, 2026	0.40	0.40	0.38	0.40	0.40	0.00%	0	0.00
Sep 09, 2026	0.40	0.40	0.40	0.40	0.40	+8.11%	1,500	0.10
Sep 08, 2026	0.37	0.40	0.37	0.37	0.37	0.00%	0	0.00
Sep 07, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	14,800	0.99
Sep 04, 2026	0.37	0.39	0.37	0.37	0.37	0.00%	0	0.00
Sep 03, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	45,000	3.18

Agricore CS Holdings Bhd historical prices

Agricore CS Holdings Bhd (0309) Historical Prices

Become an Expert with TipRanks Premium