Orgabio Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.315	0.315	0.305	0.305	0.300	212,200
2024-05-10	0.315	0.320	0.315	0.315	0.310	476,800
2024-05-09	0.310	0.315	0.310	0.315	0.310	213,200
2024-05-08	0.310	0.310	0.310	0.310	0.305	54,000
2024-05-07	0.310	0.315	0.310	0.310	0.305	296,000
2024-05-03	0.310	0.310	0.310	0.310	0.305	270,900
2024-05-02	0.305	0.315	0.305	0.310	0.305	521,500
2024-04-30	0.305	0.305	0.305	0.305	0.300	202,800
2024-04-29	0.300	0.310	0.300	0.310	0.305	233,100
2024-04-26	0.300	0.305	0.300	0.300	0.295	495,000
2024-04-25	0.305	0.310	0.300	0.305	0.300	105,100
2024-04-24	0.300	0.305	0.300	0.305	0.300	102,000
2024-04-23	0.290	0.300	0.290	0.300	0.295	183,100
2024-04-22	0.285	0.295	0.285	0.290	0.285	293,800
2024-04-19	0.300	0.300	0.280	0.285	0.281	1,014,700
2024-04-18	0.300	0.300	0.290	0.300	0.295	422,400
2024-04-17	0.295	0.300	0.295	0.300	0.295	478,700
2024-04-16	0.310	0.315	0.290	0.295	0.290	1,308,600
2024-04-15	0.320	0.320	0.310	0.315	0.310	710,400
2024-04-12	0.320	0.325	0.320	0.325	0.320	971,900
2024-04-09	0.325	0.325	0.315	0.315	0.310	536,300
2024-04-08	0.310	0.325	0.310	0.325	0.320	3,125,100
2024-04-05	0.300	0.305	0.295	0.305	0.300	1,371,200
2024-04-04	0.300	0.305	0.300	0.300	0.295	820,700
2024-04-03	0.305	0.305	0.300	0.300	0.295	922,400
2024-04-02	0.305	0.315	0.300	0.305	0.300	2,771,800
2024-04-01	0.290	0.310	0.285	0.305	0.300	2,593,300
2024-03-29	0.285	0.290	0.280	0.285	0.281	630,700
2024-03-27	0.285	0.285	0.280	0.285	0.281	634,800
2024-03-26	0.285	0.285	0.280	0.285	0.281	253,300
2024-03-25	0.290	0.290	0.280	0.285	0.281	1,310,800
2024-03-22	0.295	0.295	0.285	0.290	0.285	956,700
2024-03-21	0.280	0.300	0.275	0.295	0.290	2,287,400
2024-03-20	0.280	0.285	0.275	0.280	0.276	772,400
2024-03-19	0.285	0.285	0.280	0.280	0.276	372,800
2024-03-18	0.285	0.290	0.280	0.285	0.281	490,400
2024-03-15	0.280	0.285	0.280	0.285	0.281	519,200
2024-03-14	0.275	0.280	0.275	0.280	0.276	451,300
2024-03-13	0.285	0.285	0.270	0.280	0.276	678,600
2024-03-12	0.275	0.295	0.270	0.285	0.281	2,539,400
2024-03-11	0.265	0.270	0.260	0.270	0.266	345,400
2024-03-08	0.265	0.265	0.265	0.265	0.261	111,000
2024-03-07	0.265	0.265	0.260	0.260	0.256	245,900
2024-03-06	0.265	0.270	0.265	0.265	0.261	309,200
2024-03-05	0.260	0.265	0.255	0.265	0.261	374,200
2024-03-04	0.260	0.260	0.255	0.260	0.256	155,000
2024-03-01	0.260	0.260	0.260	0.260	0.256	71,500
2024-02-29	0.245	0.255	0.245	0.255	0.251	560,600
2024-02-28	0.250	0.250	0.245	0.250	0.246	172,400
2024-02-27	0.250	0.255	0.250	0.250	0.246	137,900
2024-02-26	0.255	0.265	0.255	0.255	0.251	1,608,200
2024-02-23	0.245	0.250	0.245	0.250	0.246	20,200
2024-02-22	0.245	0.250	0.245	0.250	0.246	31,000
2024-02-21	0.245	0.250	0.245	0.250	0.246	5,000
2024-02-20	0.245	0.250	0.245	0.250	0.246	58,800
2024-02-19	0.245	0.250	0.245	0.245	0.241	218,000
2024-02-16	0.245	0.250	0.245	0.250	0.246	74,800
2024-02-15	0.250	0.250	0.245	0.250	0.246	84,800
2024-02-14	0.245	0.250	0.245	0.250	0.246	21,800
2024-02-13	0.245	0.250	0.245	0.250	0.246	11,000

← NewerPage 10 of 17 · 991 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.