Orgabio Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.290	0.290	0.290	0.290	0.290	20,000
2026-10-15	0.290	0.290	0.290	0.290	0.290	0
2026-10-14	0.290	0.290	0.290	0.290	0.290	0
2026-10-13	0.290	0.290	0.290	0.290	0.290	100,000
2026-10-12	0.290	0.290	0.290	0.290	0.290	0
2026-10-09	0.285	0.290	0.285	0.290	0.290	35,000
2026-10-08	0.285	0.285	0.280	0.280	0.280	5,000
2026-10-07	0.285	0.285	0.285	0.285	0.285	0
2026-10-06	0.295	0.295	0.285	0.285	0.285	66,000
2026-10-05	0.295	0.295	0.285	0.285	0.285	60,300
2026-10-02	0.290	0.290	0.290	0.290	0.290	13,400
2026-10-01	0.290	0.290	0.290	0.290	0.290	0
2026-09-30	0.290	0.290	0.290	0.290	0.290	0
2026-09-29	0.290	0.290	0.290	0.290	0.290	70,400
2026-09-28	0.295	0.295	0.295	0.295	0.295	109,900
2026-09-25	0.295	0.295	0.290	0.295	0.295	169,900
2026-09-24	0.300	0.300	0.300	0.300	0.300	30,000
2026-09-23	0.295	0.295	0.295	0.295	0.295	2,000
2026-09-22	0.300	0.300	0.300	0.300	0.300	45,600
2026-09-21	0.305	0.305	0.305	0.305	0.305	0
2026-09-18	0.295	0.305	0.295	0.305	0.305	12,400
2026-09-17	0.300	0.300	0.300	0.300	0.300	23,900
2026-09-16	0.305	0.305	0.305	0.305	0.305	0
2026-09-15	0.300	0.305	0.290	0.305	0.305	95,400
2026-09-14	0.305	0.305	0.300	0.300	0.300	34,100
2026-09-11	0.305	0.305	0.305	0.305	0.305	7,900
2026-09-10	0.305	0.305	0.305	0.305	0.305	8,500
2026-09-09	0.305	0.305	0.300	0.305	0.305	75,800
2026-09-08	0.305	0.305	0.305	0.305	0.305	5,000
2026-09-07	0.300	0.310	0.300	0.310	0.310	67,800
2026-09-04	0.310	0.310	0.310	0.310	0.310	80,700
2026-09-03	0.310	0.315	0.310	0.315	0.315	110,000
2026-09-02	0.320	0.320	0.315	0.315	0.315	111,500
2026-08-28	0.320	0.320	0.310	0.320	0.315	85,100
2026-08-27	0.325	0.325	0.325	0.325	0.320	13,400
2026-08-26	0.315	0.325	0.310	0.325	0.320	786,100
2026-08-24	0.310	0.310	0.300	0.310	0.305	356,200
2026-08-21	0.305	0.305	0.305	0.305	0.300	1,000
2026-08-20	0.300	0.300	0.295	0.300	0.295	147,800
2026-08-19	0.310	0.315	0.295	0.295	0.290	371,100
2026-08-18	0.300	0.315	0.300	0.310	0.305	285,700
2026-08-17	0.300	0.300	0.300	0.300	0.295	24,000
2026-08-14	0.290	0.300	0.285	0.300	0.295	305,100
2026-08-13	0.290	0.295	0.290	0.295	0.290	40,000
2026-08-12	0.290	0.295	0.290	0.295	0.290	386,000
2026-08-11	0.290	0.300	0.290	0.300	0.295	6,100
2026-08-10	0.290	0.300	0.290	0.295	0.290	79,000
2026-08-07	0.295	0.300	0.290	0.300	0.295	15,300
2026-08-06	0.290	0.300	0.290	0.295	0.290	51,100
2026-08-05	0.290	0.300	0.290	0.300	0.295	10,100
2026-08-04	0.295	0.300	0.290	0.290	0.285	33,100
2026-07-31	0.295	0.300	0.295	0.300	0.295	12,100
2026-07-30	0.285	0.295	0.285	0.295	0.290	50,100
2026-07-29	0.290	0.295	0.290	0.295	0.290	120,100
2026-07-28	0.285	0.290	0.285	0.290	0.285	20,200
2026-07-27	0.285	0.300	0.285	0.300	0.295	7,100
2026-07-24	0.285	0.285	0.285	0.285	0.281	22,600
2026-07-23	0.290	0.300	0.290	0.300	0.295	12,100
2026-07-22	0.290	0.300	0.290	0.300	0.295	12,000
2026-07-21	0.290	0.290	0.290	0.290	0.285	10,400

Page 1 of 4 · 206 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.0050 MYR

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