NASDAQ : AGRZ
Agroz Inc. — Price history
Consumer Staples · Farm Products · Malaysia
Last price 2.4 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.82M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Agroz Inc. (AGRZ) closed at 2.4 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.65 | 2.77 | 2.4 | 2.4 | 29,808 | -13.57% |
| 2026-10-29 | 2.83 | 2.83 | 2.63 | 2.777 | 8,775 | -2.22% |
| 2026-10-28 | 2.8 | 2.84 | 2.62 | 2.84 | 6,825 | +0.35% |
| 2026-10-27 | 2.575 | 2.88 | 2.335 | 2.83 | 8,453 | -0.35% |
| 2026-10-26 | 2.79 | 2.95 | 2.47 | 2.84 | 44,233 | -1.73% |
| 2026-10-23 | 2.85 | 3.03 | 2.73 | 2.89 | 12,913 | -1.37% |
| 2026-10-22 | 2.93 | 2.93 | 2.79 | 2.93 | 16,423 | +1.03% |
| 2026-10-21 | 2.95 | 3.108 | 2.9 | 2.9 | 39,045 | -4.61% |
| 2026-10-20 | 2.95 | 3.17 | 2.735 | 3.04 | 53,914 | +11.76% |
| 2026-10-19 | 2.78 | 2.99 | 2.72 | 2.72 | 18,102 | -4.23% |
| 2026-10-16 | 2.86 | 2.99 | 2.75 | 2.84 | 10,785 | -4.05% |
| 2026-10-15 | 2.76 | 3.05 | 2.76 | 2.96 | 10,958 | +1.37% |
| 2026-10-14 | 3.49 | 3.669 | 2.712 | 2.92 | 118,844 | -22.34% |
| 2026-10-13 | 4.52 | 4.52 | 3.22 | 3.76 | 215,093 | -14.16% |
| 2026-10-12 | 4.5 | 4.9 | 3.825 | 4.38 | 333,375 | -0.90% |
| 2026-10-09 | 3.74 | 4.88 | 3.68 | 4.42 | 594,374 | +22.10% |
| 2026-10-08 | 3.21 | 4.1 | 3.21 | 3.62 | 195,552 | +6.78% |
| 2026-10-07 | 3.345 | 3.44 | 3.25 | 3.39 | 14,640 | +2.42% |
| 2026-10-06 | 3.31 | 3.549 | 3.202 | 3.31 | 7,911 | -2.79% |
| 2026-10-05 | 3.37 | 3.57 | 3.06 | 3.405 | 16,581 | +4.77% |
| 2026-10-02 | 3.15 | 3.42 | 3.12 | 3.25 | 23,266 | +0.62% |
| 2026-10-01 | 3.03 | 3.35 | 2.886 | 3.23 | 32,701 | +3.53% |
| 2026-09-30 | 3.2 | 3.2 | 3 | 3.12 | 17,529 | -4.59% |
| 2026-09-29 | 3.29 | 3.78 | 3.21 | 3.27 | 54,697 | -13.49% |
| 2026-09-28 | 3.9 | 4.186 | 3.61 | 3.78 | 49,894 | -0.68% |
| 2026-09-25 | 4.12 | 4.12 | 3.806 | 3.806 | 25,027 | -4.85% |
| 2026-09-24 | 4.89 | 4.89 | 3.83 | 4 | 64,298 | -17.53% |
| 2026-09-23 | 4.66 | 5 | 4.45 | 4.85 | 27,694 | +1.34% |
| 2026-09-22 | 4.6 | 4.9 | 4.544 | 4.786 | 12,833 | +6.03% |
| 2026-09-21 | 4.686 | 4.842 | 4.512 | 4.514 | 26,086 | -3.13% |
| 2026-09-18 | 4.58 | 4.9 | 4.58 | 4.66 | 24,814 | -1.85% |
| 2026-09-17 | 4.538 | 4.77 | 4.48 | 4.748 | 15,610 | +3.17% |
| 2026-09-16 | 4.628 | 4.724 | 4.442 | 4.602 | 29,500 | -1.24% |
| 2026-09-15 | 4.67 | 4.786 | 4.508 | 4.66 | 18,338 | -2.92% |
| 2026-09-14 | 4.478 | 4.81 | 4.478 | 4.8 | 20,776 | -0.04% |
| 2026-09-11 | 4.28 | 4.9 | 4.28 | 4.802 | 76,059 | +1.22% |
| 2026-09-10 | 4.31 | 4.9 | 4.2 | 4.744 | 167,447 | -5.38% |
| 2026-09-09 | 8.55 | 8.8 | 4.7 | 5.014 | 8,999,343 | +10.68% |
| 2026-09-08 | 4.4 | 4.532 | 4.242 | 4.53 | 10,104 | +2.37% |
| 2026-09-04 | 4.336 | 4.6 | 4.336 | 4.425 | 14,586 | +1.82% |
| 2026-09-03 | 4.282 | 4.38 | 4.2 | 4.346 | 19,346 | -1.54% |
| 2026-09-02 | 4.2 | 4.564 | 3.854 | 4.414 | 63,668 | +7.45% |
| 2026-09-01 | 4.24 | 4.38 | 4.108 | 4.108 | 11,606 | -6.47% |
| 2026-08-31 | 4.774 | 4.774 | 4.108 | 4.392 | 16,198 | -8.50% |
| 2026-08-28 | 4.7 | 4.998 | 4.64 | 4.8 | 7,214 | +0.54% |
| 2026-08-27 | 4.5 | 4.9 | 4.446 | 4.774 | 10,330 | +6.37% |
| 2026-08-26 | 4.8 | 5.358 | 4.28 | 4.488 | 28,637 | -13.96% |
| 2026-08-25 | 5.4 | 5.508 | 5.042 | 5.216 | 7,206 | -5.30% |
| 2026-08-24 | 5.69 | 5.778 | 5.366 | 5.508 | 16,902 | -6.10% |
| 2026-08-21 | 6.38 | 7 | 5.802 | 5.866 | 41,531 | -11.09% |
| 2026-08-20 | 6.4 | 7 | 6.206 | 6.598 | 42,463 | +3.74% |
| 2026-08-19 | 5.64 | 6.4 | 5.44 | 6.36 | 51,718 | +7.07% |
| 2026-08-18 | 4.972 | 7.71 | 4.803 | 5.94 | 498,765 | +10.78% |
| 2026-08-17 | 4.756 | 11.026 | 4.132 | 5.362 | 5,539,635 | +9.29% |
| 2026-08-14 | 4.94 | 4.94 | 4.7 | 4.906 | 6,593 | +4.16% |
| 2026-08-13 | 4.458 | 5.2 | 4.266 | 4.71 | 20,017 | +2.48% |
| 2026-08-12 | 4.908 | 4.908 | 3.6 | 4.596 | 44,570 | -7.86% |
| 2026-08-11 | 5.4 | 5.418 | 4.296 | 4.988 | 52,524 | -12.49% |
| 2026-08-10 | 6.206 | 6.206 | 5.624 | 5.7 | 7,582 | -10.91% |
| 2026-08-07 | 6.194 | 6.398 | 5.928 | 6.398 | 8,598 | +0.19% |
| 2026-08-06 | 5.99 | 6.992 | 5.99 | 6.386 | 8,283 | +1.46% |
| 2026-08-05 | 6.046 | 6.698 | 5.938 | 6.294 | 7,798 | +0.99% |
| 2026-08-04 | 6.014 | 7 | 6.002 | 6.232 | 18,349 | +0.52% |
| 2026-08-03 | 5.88 | 6.358 | 5.636 | 6.2 | 16,722 | -2.39% |
| 2026-07-31 | 6.26 | 6.798 | 6.02 | 6.352 | 38,545 | -2.58% |
| 2026-07-30 | 5.638 | 7.2 | 5.186 | 6.52 | 217,776 | -4.06% |
| 2026-07-29 | 4.78 | 13 | 4.316 | 6.796 | 6,099,821 | +54.38% |
| 2026-07-28 | 5.8 | 5.9 | 3.36 | 4.402 | 12,986 | -24.62% |
| 2026-07-27 | 6.106 | 6.236 | 5.8 | 5.84 | 661 | -4.36% |
| 2026-07-24 | 6.75 | 6.75 | 5.602 | 6.106 | 3,062 | -4.77% |
| 2026-07-23 | 6.4 | 6.558 | 6.308 | 6.412 | 2,959 | -0.19% |
| 2026-07-22 | 6.6 | 7.2 | 6.4 | 6.424 | 2,071 | -5.61% |
| 2026-07-21 | 6.886 | 6.899 | 6.76 | 6.806 | 311 | +0.65% |
| 2026-07-20 | 6.746 | 6.87 | 6.4 | 6.762 | 206 | +0.33% |
| 2026-07-17 | 6.54 | 7.8 | 6.4 | 6.74 | 5,279 | -1.75% |
| 2026-07-16 | 6.8 | 7.996 | 6.4 | 6.86 | 7,027 | -4.38% |
| 2026-07-15 | 7.44 | 7.46 | 7.004 | 7.174 | 1,352 | -9.42% |
| 2026-07-14 | 7.7 | 8 | 7.6 | 7.92 | 795 | +4.27% |
| 2026-07-13 | 8.2 | 8.288 | 7.45 | 7.596 | 3,550 | -11.03% |
| 2026-07-10 | 8.656 | 9 | 7.989 | 8.538 | 5,012 | -0.02% |
| 2026-07-09 | 7.446 | 8.898 | 7.44 | 8.54 | 12,577 | +16.95% |
| 2026-07-08 | 6.72 | 7.6 | 6.56 | 7.302 | 7,014 | -3.90% |
| 2026-07-07 | 7.6 | 7.6 | 7.406 | 7.598 | 44,495 | -2.54% |
| 2026-07-06 | 7.7 | 7.9 | 7.406 | 7.796 | 5,074 | -2.21% |
| 2026-07-02 | 7.6 | 8.241 | 7.6 | 7.972 | 2,778 | +3.53% |
| 2026-07-01 | 6.764 | 7.7 | 6.7 | 7.7 | 7,563 | +11.56% |
| 2026-06-30 | 6.622 | 7.032 | 6.6 | 6.902 | 8,485 | +1.32% |
| 2026-06-29 | 6.82 | 6.82 | 6.414 | 6.812 | 992 | -4.91% |
| 2026-06-26 | 6.618 | 7.164 | 6.6 | 7.164 | 896 | +2.90% |
| 2026-06-25 | 6.81 | 7 | 6.4 | 6.962 | 5,439 | +2.38% |
| 2026-06-24 | 6.596 | 6.8 | 6.22 | 6.8 | 2,172 | +0.00% |
| 2026-06-23 | 6.51 | 6.8 | 6.202 | 6.8 | 2,259 | +0.59% |
| 2026-06-22 | 6.77 | 6.938 | 6.474 | 6.76 | 5,186 | -2.87% |
| 2026-06-18 | 6.1 | 7 | 6.1 | 6.96 | 4,074 | +6.75% |
| 2026-06-17 | 6.4 | 6.718 | 6.09 | 6.52 | 3,894 | +1.65% |
| 2026-06-16 | 6.4 | 6.8 | 6.002 | 6.414 | 5,394 | +2.00% |
| 2026-06-15 | 6.316 | 6.482 | 6.2 | 6.288 | 4,071 | +3.59% |
| 2026-06-12 | 6 | 6.62 | 5.62 | 6.07 | 16,240 | +0.50% |
| 2026-06-11 | 5.774 | 6.04 | 5.516 | 6.04 | 9,992 | +4.64% |
| 2026-06-10 | 5.758 | 6 | 5.18 | 5.772 | 9,190 | +0.24% |
| 2026-06-09 | 4.902 | 5.88 | 4.9 | 5.758 | 21,236 | +10.73% |
| 2026-06-08 | 4.42 | 5.38 | 4.066 | 5.2 | 66,328 | -5.97% |
| 2026-06-05 | 5.1 | 6.142 | 4.872 | 5.53 | 1,158,765 | -7.68% |
| 2026-06-04 | 6 | 6.2 | 5.642 | 5.99 | 2,923 | +3.20% |
| 2026-06-03 | 6.394 | 6.42 | 5.569 | 5.804 | 10,474 | -9.37% |
| 2026-06-02 | 6.81 | 6.888 | 6.4 | 6.404 | 5,563 | -8.38% |
| 2026-06-01 | 6.852 | 6.99 | 6.8 | 6.99 | 2,137 | +0.52% |
| 2026-05-29 | 6.982 | 7.028 | 6.6 | 6.954 | 4,481 | -0.06% |
| 2026-05-28 | 6.884 | 7.501 | 6.72 | 6.958 | 11,228 | +3.27% |
| 2026-05-27 | 6.234 | 7 | 6.232 | 6.738 | 37,914 | +8.15% |
| 2026-05-26 | 6.46 | 6.69 | 6.215 | 6.23 | 4,982 | -5.32% |
| 2026-05-22 | 6.634 | 6.952 | 6.5 | 6.58 | 5,936 | -0.33% |
| 2026-05-21 | 7.698 | 7.698 | 6.5 | 6.602 | 4,173 | -3.48% |
| 2026-05-20 | 6.8 | 7.398 | 6.612 | 6.84 | 5,158 | +3.26% |
| 2026-05-19 | 7.31 | 7.31 | 6.478 | 6.624 | 10,240 | -13.66% |
| 2026-05-18 | 7.6 | 7.98 | 7.4 | 7.672 | 3,073 | +2.57% |
| 2026-05-15 | 7.2 | 8.082 | 6.822 | 7.48 | 22,790 | +10.39% |
| 2026-05-14 | 6.602 | 7.2 | 6.46 | 6.776 | 4,498 | +1.62% |
| 2026-05-13 | 6.6 | 7.4 | 6.6 | 6.668 | 6,832 | +0.03% |
| 2026-05-12 | 6.98 | 6.98 | 6.46 | 6.666 | 2,207 | -2.60% |