Orgabio Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	0.280	0.280	0.270	0.275	0.271	440,100
2023-05-17	0.280	0.285	0.275	0.280	0.276	345,400
2023-05-16	0.285	0.285	0.280	0.285	0.281	316,100
2023-05-15	0.285	0.285	0.280	0.280	0.276	65,200
2023-05-12	0.285	0.285	0.280	0.285	0.281	169,600
2023-05-11	0.285	0.285	0.280	0.280	0.276	829,400
2023-05-10	0.285	0.290	0.285	0.285	0.281	219,800
2023-05-09	0.285	0.290	0.285	0.285	0.281	681,300
2023-05-08	0.285	0.290	0.285	0.290	0.285	333,600
2023-05-05	0.285	0.295	0.285	0.290	0.285	312,100
2023-05-03	0.290	0.290	0.285	0.285	0.281	901,000
2023-05-02	0.290	0.295	0.290	0.290	0.285	116,500
2023-04-28	0.295	0.300	0.290	0.290	0.285	1,199,600
2023-04-27	0.290	0.300	0.290	0.300	0.295	633,800
2023-04-26	0.285	0.290	0.285	0.290	0.285	400,400
2023-04-25	0.290	0.290	0.290	0.290	0.285	1,216,300
2023-04-20	0.300	0.300	0.290	0.290	0.285	1,900,100
2023-04-19	0.300	0.300	0.300	0.300	0.295	296,500
2023-04-18	0.300	0.305	0.300	0.300	0.295	232,300
2023-04-17	0.300	0.300	0.300	0.300	0.295	938,600
2023-04-14	0.305	0.305	0.300	0.300	0.295	785,800
2023-04-13	0.310	0.310	0.300	0.305	0.300	1,434,700
2023-04-12	0.300	0.310	0.300	0.305	0.300	770,000
2023-04-11	0.315	0.315	0.305	0.305	0.300	2,677,600
2023-04-10	0.310	0.315	0.310	0.315	0.310	723,500
2023-04-07	0.315	0.320	0.310	0.310	0.305	566,800
2023-04-06	0.315	0.320	0.310	0.315	0.310	1,042,600
2023-04-05	0.315	0.325	0.315	0.320	0.315	812,500
2023-04-04	0.320	0.325	0.315	0.315	0.310	293,500
2023-04-03	0.315	0.330	0.315	0.320	0.315	1,348,500
2023-03-31	0.320	0.320	0.310	0.315	0.310	90,900
2023-03-30	0.310	0.320	0.310	0.310	0.305	1,223,400
2023-03-29	0.305	0.305	0.305	0.305	0.300	630,700
2023-03-28	0.305	0.310	0.305	0.305	0.300	685,400
2023-03-27	0.310	0.310	0.305	0.310	0.305	451,500
2023-03-24	0.320	0.320	0.310	0.315	0.310	621,500
2023-03-23	0.320	0.330	0.315	0.320	0.315	902,100
2023-03-22	0.310	0.325	0.310	0.325	0.320	1,815,400
2023-03-21	0.305	0.310	0.305	0.310	0.305	237,600
2023-03-20	0.305	0.305	0.300	0.305	0.300	530,000
2023-03-17	0.300	0.315	0.300	0.310	0.305	716,900
2023-03-16	0.305	0.305	0.300	0.300	0.295	339,800
2023-03-15	0.300	0.310	0.295	0.305	0.300	420,400
2023-03-14	0.305	0.315	0.290	0.295	0.290	2,059,600
2023-03-13	0.315	0.315	0.305	0.310	0.305	932,500
2023-03-10	0.315	0.320	0.310	0.315	0.310	755,600
2023-03-09	0.315	0.320	0.315	0.315	0.310	746,500
2023-03-08	0.310	0.320	0.310	0.310	0.305	1,257,400
2023-03-07	0.325	0.335	0.320	0.325	0.320	1,832,200
2023-03-06	0.320	0.330	0.315	0.325	0.320	3,030,600
2023-03-03	0.315	0.315	0.305	0.315	0.310	1,558,900
2023-03-02	0.320	0.320	0.305	0.305	0.300	3,152,600
2023-03-01	0.315	0.325	0.310	0.320	0.315	1,909,600
2023-02-28	0.330	0.330	0.300	0.315	0.310	5,219,300
2023-02-27	0.350	0.350	0.330	0.330	0.325	3,921,700
2023-02-24	0.355	0.360	0.330	0.350	0.344	5,414,800
2023-02-23	0.355	0.370	0.350	0.355	0.349	4,282,400
2023-02-22	0.355	0.365	0.345	0.350	0.344	2,922,300
2023-02-21	0.375	0.385	0.360	0.365	0.359	3,854,500
2023-02-20	0.405	0.405	0.370	0.375	0.369	8,122,500

← NewerPage 14 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.