Agricore CS Holdings Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.390	0.390	0.390	0.390	0.390	500
2026-10-19	0.365	0.365	0.365	0.365	0.365	10,000
2026-10-16	0.365	0.365	0.365	0.365	0.365	10,000
2026-10-15	0.370	0.370	0.365	0.365	0.365	23,500
2026-10-14	0.365	0.365	0.365	0.365	0.365	0
2026-10-13	0.365	0.365	0.365	0.365	0.365	9,000
2026-10-12	0.385	0.385	0.385	0.385	0.385	0
2026-10-09	0.385	0.385	0.385	0.385	0.385	0
2026-10-08	0.385	0.385	0.385	0.385	0.385	0
2026-10-07	0.385	0.385	0.385	0.385	0.385	0
2026-10-06	0.365	0.385	0.365	0.385	0.385	719,400
2026-10-05	0.370	0.370	0.370	0.370	0.370	105,000
2026-10-02	0.370	0.370	0.370	0.370	0.370	1,200
2026-10-01	0.385	0.385	0.385	0.385	0.385	4,000
2026-09-30	0.370	0.370	0.370	0.370	0.370	3,800
2026-09-29	0.390	0.390	0.390	0.390	0.390	0
2026-09-28	0.395	0.395	0.390	0.390	0.390	15,500
2026-09-25	0.370	0.385	0.370	0.385	0.385	53,400
2026-09-24	0.365	0.365	0.365	0.365	0.365	8,000
2026-09-23	0.370	0.370	0.365	0.365	0.365	1,600
2026-09-22	0.370	0.390	0.365	0.390	0.390	186,700
2026-09-21	0.400	0.400	0.400	0.400	0.400	0
2026-09-18	0.400	0.400	0.400	0.400	0.400	0
2026-09-17	0.400	0.400	0.400	0.400	0.400	0
2026-09-16	0.400	0.400	0.400	0.400	0.400	0
2026-09-15	0.400	0.400	0.400	0.400	0.400	0
2026-09-14	0.400	0.400	0.400	0.400	0.400	0
2026-09-11	0.400	0.400	0.400	0.400	0.400	0
2026-09-10	0.400	0.400	0.400	0.400	0.400	0
2026-09-09	0.400	0.400	0.400	0.400	0.400	1,500
2026-09-08	0.370	0.370	0.370	0.370	0.370	0
2026-09-07	0.370	0.370	0.370	0.370	0.370	14,800
2026-09-04	0.370	0.370	0.370	0.370	0.370	0
2026-09-03	0.370	0.370	0.370	0.370	0.370	45,000
2026-09-02	0.370	0.370	0.370	0.370	0.370	0
2026-09-01	0.370	0.370	0.370	0.370	0.370	30,000
2026-08-31	0.375	0.375	0.375	0.375	0.375	0
2026-08-28	0.375	0.375	0.375	0.375	0.375	2,000
2026-08-27	0.395	0.395	0.395	0.395	0.395	200
2026-08-26	0.375	0.375	0.365	0.365	0.365	25,000
2026-08-25	0.410	0.410	0.410	0.410	0.410	0
2026-08-24	0.410	0.410	0.410	0.410	0.410	0
2026-08-21	0.410	0.410	0.410	0.410	0.410	0
2026-08-20	0.410	0.410	0.410	0.410	0.410	0
2026-08-19	0.410	0.410	0.410	0.410	0.410	0
2026-08-18	0.410	0.410	0.410	0.410	0.410	0
2026-08-17	0.410	0.410	0.410	0.410	0.410	0
2026-08-14	0.410	0.410	0.410	0.410	0.410	0
2026-08-13	0.410	0.410	0.410	0.410	0.410	0
2026-08-12	0.410	0.410	0.410	0.410	0.410	0
2026-08-11	0.410	0.410	0.410	0.410	0.410	1,000
2026-08-10	0.410	0.410	0.410	0.410	0.410	0
2026-08-07	0.410	0.410	0.410	0.410	0.410	0
2026-08-06	0.410	0.410	0.410	0.410	0.410	0
2026-08-05	0.410	0.410	0.410	0.410	0.410	100
2026-08-04	0.415	0.415	0.415	0.415	0.415	310,000
2026-08-03	0.415	0.415	0.415	0.415	0.415	0
2026-07-31	0.415	0.415	0.415	0.415	0.415	2,000
2026-07-30	0.395	0.395	0.395	0.395	0.395	0
2026-07-29	0.395	0.395	0.395	0.395	0.395	13,000

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.0130 MYR
2025-09-11	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.