Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Agricore CS Holdings Berhad (0309.KL)

Compare
0.4550
-0.0100
(-2.15%)
At close: 4:10:27 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20250.47000.47000.45500.45500.455083,100
Feb 21, 20250.46000.46500.46000.46500.4650108,100
Feb 20, 20250.45000.47000.45000.46000.460094,400
Feb 19, 20250.46500.47000.46000.46000.4600112,800
Feb 18, 20250.49000.49000.45000.47500.4750571,700
Feb 17, 20250.52000.53000.49000.49500.4950445,500
Feb 14, 20250.53500.54000.51000.52500.5250307,600
Feb 13, 20250.53500.57500.51000.53500.53502,311,000
Feb 12, 20250.43500.54500.43500.53000.53001,931,400
Feb 10, 20250.42000.44000.42000.43000.4300116,300
Feb 7, 20250.41500.41500.41000.41500.415032,500
Feb 6, 20250.39500.40500.39000.40500.405060,000
Feb 5, 20250.42000.42000.41000.41000.410032,000
Feb 4, 20250.41500.41500.40000.41500.415059,500
Feb 3, 20250.39500.42000.39500.41000.410019,500
Jan 31, 20250.39500.40000.39500.39500.395036,500
Jan 28, 20250.38500.39000.38500.39000.390020,100
Jan 27, 20250.37500.39000.37500.39000.3900126,000
Jan 24, 20250.37500.37500.37500.37500.37501,500
Jan 23, 20250.37500.37500.37500.37500.375020,000
Jan 22, 20250.38000.40000.38000.40000.400095,800
Jan 21, 20250.38500.38500.38000.38000.380067,600
Jan 20, 20250.38000.38000.36500.38000.380097,600
Jan 17, 20250.38000.39000.36000.38000.3800451,200
Jan 16, 20250.40000.41500.37500.37500.3750371,800
Jan 15, 20250.40500.40500.39500.39500.3950289,700
Jan 14, 20250.42000.42500.40000.42000.4200451,200
Jan 13, 20250.44000.44000.42000.42500.4250156,100
Jan 10, 20250.45000.45000.44000.44000.4400162,200
Jan 9, 20250.44500.45000.44000.45000.450087,000
Jan 8, 20250.45500.45500.45500.45500.4550500
Jan 7, 20250.44500.45500.44500.45500.455016,500
Jan 6, 20250.45000.45000.44000.44500.4450304,200
Jan 3, 20250.45000.45000.44500.45000.4500177,500
Jan 2, 20250.45000.46000.45000.46000.460058,500
Dec 31, 20240.45000.46500.45000.45500.4550245,000
Dec 30, 20240.45000.45500.45000.45000.4500114,500
Dec 27, 20240.46500.47000.45000.45000.4500129,900
Dec 26, 20240.46500.46500.45000.46500.465095,900
Dec 24, 20240.46500.46500.45500.45500.455098,000
Dec 23, 20240.47000.47000.45000.45000.4500247,900
Dec 20, 20240.47000.47000.47000.47000.470076,800
Dec 19, 20240.47500.47500.47000.47000.4700191,200
Dec 18, 20240.47500.47500.47500.47500.4750-
Dec 17, 20240.47500.48000.47500.47500.475019,100
Dec 16, 20240.48000.48000.47500.47500.475013,500
Dec 13, 20240.49000.49500.47500.48000.480061,600
Dec 12, 20240.48500.49000.48000.49000.490078,100
Dec 11, 20240.47000.49000.47000.49000.490027,600
Dec 10, 20240.49500.49500.49500.49500.4950-
Dec 9, 20240.47500.49500.47000.49500.4950163,000
Dec 6, 20240.48500.48500.47000.47000.4700103,800
Dec 5, 20240.48500.48500.48000.48500.4850175,500
Dec 4, 20240.48500.49000.48500.49000.490020,500
Dec 3, 20240.49000.50000.48000.48000.480074,800
Dec 2, 20240.49000.49000.48000.49000.490026,000
Nov 29, 20240.49500.50000.49000.50000.500019,000
Nov 28, 20240.49500.50000.48000.49500.495051,000
Nov 27, 20240.48000.50000.46500.50000.5000244,600
Nov 26, 20240.48500.49000.48000.48500.485099,900
Nov 25, 20240.50000.50000.48500.48500.4850136,400
Nov 22, 20240.50000.50000.50000.50000.5000119,000
Nov 21, 20240.49000.50000.49000.49500.495029,000
Nov 20, 20240.49500.49500.49000.49000.490063,000
Nov 19, 20240.49000.50500.49000.50000.500064,300
Nov 18, 20240.50000.50500.49500.50000.500094,100
Nov 15, 20240.50000.50000.50000.50000.500018,000
Nov 14, 20240.50000.50000.49500.50000.500039,900
Nov 13, 20240.49500.50000.49500.50000.500026,100
Nov 12, 20240.50000.50500.50000.50000.500060,000
Nov 11, 20240.50000.50000.50000.50000.5000100,500
Nov 8, 20240.50000.50000.50000.50000.500021,200
Nov 7, 20240.50000.50500.50000.50000.500036,200
Nov 6, 20240.50000.51000.50000.50000.500066,300
Nov 5, 20240.50000.50500.50000.50000.5000155,000
Nov 4, 20240.52000.52000.50000.51000.510093,300
Nov 1, 20240.51500.52000.51000.52000.520058,200
Oct 30, 20240.52000.52000.51000.51000.510027,500
Oct 29, 20240.51500.52000.51000.51500.5150118,000
Oct 28, 20240.52000.52000.51500.51500.51507,600
Oct 25, 20240.51500.52500.51000.51500.5150140,800
Oct 24, 20240.52000.52000.51000.51500.5150135,400
Oct 23, 20240.52500.52500.52000.52000.52001,900
Oct 22, 20240.51500.52500.51500.52000.5200275,600
Oct 21, 20240.50000.52000.50000.52000.5200283,700
Oct 18, 20240.51000.51000.50000.50000.500025,000
Oct 17, 20240.50000.51000.50000.51000.510063,100
Oct 16, 20240.50500.50500.50000.50000.5000168,800
Oct 15, 20240.50500.51000.50000.51000.5100101,200
Oct 14, 20240.50500.51000.50000.51000.5100140,300
Oct 11, 20240.50000.50500.50000.50500.5050122,000
Oct 10, 20240.50500.51000.50000.50500.5050214,600
Oct 9, 20240.50000.51000.49500.50500.505098,200
Oct 8, 20240.49500.50000.49500.50000.5000120,500
Oct 7, 20240.51500.51500.50000.50500.5050158,100
Oct 4, 20240.52500.52500.50000.51500.5150129,600
Oct 3, 20240.52000.52000.50000.51500.5150215,800
Oct 2, 20240.49500.51500.49500.51500.5150647,300
Oct 1, 20240.48000.51000.47500.50000.5000546,600
Sep 30, 20240.49500.49500.48000.48500.4850721,400
Sep 27, 20240.50000.51000.49500.49500.4950204,700
Sep 26, 20240.50500.50500.49500.50500.5050256,500
Sep 25, 20240.50500.51500.50000.50500.5050319,100
Sep 24, 20240.51500.52000.51000.51000.5100264,700
Sep 23, 20240.52500.52500.51500.52000.5200294,900
Sep 20, 20240.52000.54000.52000.52500.5250494,900
Sep 19, 20240.52000.52500.51500.52000.5200324,400
Sep 18, 20240.52500.53500.52000.52000.5200878,400
Sep 17, 20240.52500.52500.51500.52000.5200153,100
Sep 13, 20240.52500.53000.51500.52500.5250251,200
Sep 12, 20240.52500.53000.52500.52500.525064,500
Sep 11, 20240.52000.53000.52000.52500.5250381,900
Sep 10, 20240.52500.53000.52000.52500.5250401,000
Sep 9, 20240.52500.52500.52000.52500.5250210,700
Sep 6, 20240.54000.54000.52500.53500.5350141,200
Sep 5, 20240.54000.54000.53500.54000.5400195,100
Sep 4, 20240.54000.54500.53500.54500.5450240,400
Sep 3, 20240.55000.55000.54000.54500.5450502,400
Sep 2, 20240.55000.56000.54500.55000.5500349,400
Aug 30, 20240.55500.55500.53500.54500.5450664,800
Aug 29, 20240.57000.57500.55000.55500.55501,822,400
Aug 28, 20240.56000.61000.55500.57500.57501,450,700
Aug 27, 20240.56500.57500.56000.56500.5650271,800
Aug 26, 20240.59000.59000.56500.57000.5700319,500
Aug 23, 20240.58000.58500.57500.58500.5850196,800
Aug 22, 20240.59000.60500.57500.59000.5900608,700
Aug 21, 20240.61000.61000.59500.60000.6000376,300
Aug 20, 20240.62500.62500.60000.61000.6100606,300
Aug 19, 20240.62500.63500.60500.62500.6250938,800
Aug 16, 20240.62500.64000.62500.62500.6250863,400
Aug 15, 20240.64500.65000.62500.62500.6250578,800
Aug 14, 20240.64000.66000.62000.64500.64503,718,600
Aug 13, 20240.63500.65000.61500.64000.64001,789,800
Aug 12, 20240.57000.64000.57000.62000.62001,768,900
Aug 9, 20240.57000.58500.55500.57000.5700896,300
Aug 8, 20240.57000.57500.55000.55500.55501,480,500
Aug 7, 20240.55500.58000.55000.57000.5700636,100
Aug 6, 20240.53500.57000.51500.55000.55001,997,100
Aug 5, 20240.62000.62000.54500.54500.54502,561,900
Aug 2, 20240.64000.64000.62500.62500.6250479,600
Aug 1, 20240.64500.65500.63000.64500.6450589,700
Jul 31, 20240.62500.64000.62500.64000.6400409,600
Jul 30, 20240.65000.65500.62500.62500.62501,323,900
Jul 29, 20240.65000.65000.63500.65000.6500660,000
Jul 26, 20240.64500.66000.64000.65000.65001,280,700
Jul 25, 20240.65000.66000.64000.65000.6500699,400
Jul 24, 20240.65000.67000.64000.65500.65501,562,700
Jul 23, 20240.65000.66500.64500.65000.65001,373,800
Jul 22, 20240.67000.67000.64000.64500.64501,250,900
Jul 19, 20240.64000.67500.64000.67000.67002,729,400
Jul 18, 20240.65000.65000.63500.64000.6400783,600
Jul 17, 20240.63500.66000.62500.65000.65003,460,100
Jul 16, 20240.67000.67500.62500.64000.64004,222,900
Jul 15, 20240.69000.69000.66500.68500.68501,544,700
Jul 12, 20240.69000.69500.68000.69000.69002,390,300
Jul 11, 20240.71500.72000.68500.69000.69002,138,000
Jul 10, 20240.67000.72000.66000.70500.70503,005,600
Jul 9, 20240.75500.75500.66500.67500.67508,461,900
Jul 5, 20240.75000.77500.75000.75500.75502,637,700
Jul 4, 20240.80500.80500.75000.76000.76004,645,200
Jul 3, 20240.84000.85500.80500.80500.80506,931,200
Jul 2, 20240.83500.85500.83000.84000.84003,850,300
Jul 1, 20240.87000.87500.82000.84000.84006,424,200
Jun 28, 20240.86500.88000.86000.86500.86502,574,200
Jun 27, 20240.87500.91500.85500.86000.860015,306,100
Jun 26, 20240.86000.89500.85000.87500.875014,430,500
Jun 25, 20240.87500.88000.84500.85500.85506,530,100
Jun 24, 20240.88000.90000.85000.87000.870012,361,700
Jun 21, 20240.79000.93000.79000.87500.875087,701,000

Related Tickers

0304.KL Farm Price Holdings Berhad
0.4000
0.00%
 
0271.KL Wellspire Holdings Berhad
0.6800
0.00%
 
0330.KL SUPREME
0.2200
0.00%
 
0158.KL SCC Holdings Berhad
0.2200
0.00%
 
3948.KL DutaLand Berhad
0.2900
0.00%