Orgabio Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	0.415	0.430	0.405	0.405	0.399	9,965,900
2023-02-16	0.390	0.420	0.390	0.415	0.408	8,199,000
2023-02-15	0.395	0.400	0.390	0.390	0.384	1,550,400
2023-02-14	0.400	0.405	0.390	0.395	0.389	2,725,100
2023-02-13	0.410	0.410	0.385	0.395	0.389	5,413,600
2023-02-10	0.415	0.420	0.405	0.415	0.408	2,702,700
2023-02-09	0.405	0.420	0.390	0.420	0.413	9,234,600
2023-02-08	0.390	0.415	0.390	0.405	0.399	13,822,500
2023-02-07	0.385	0.390	0.380	0.390	0.384	2,117,100
2023-02-03	0.395	0.395	0.380	0.390	0.384	4,288,800
2023-02-02	0.390	0.400	0.385	0.395	0.389	12,532,900
2023-01-31	0.370	0.380	0.365	0.380	0.374	4,707,300
2023-01-30	0.370	0.375	0.365	0.375	0.369	4,639,700
2023-01-27	0.365	0.375	0.360	0.365	0.359	6,116,600
2023-01-26	0.355	0.365	0.355	0.360	0.354	2,475,700
2023-01-25	0.355	0.365	0.355	0.355	0.349	2,141,100
2023-01-20	0.350	0.360	0.350	0.360	0.354	547,900
2023-01-19	0.355	0.355	0.345	0.350	0.344	836,500
2023-01-18	0.350	0.365	0.350	0.355	0.349	2,197,400
2023-01-17	0.345	0.350	0.340	0.345	0.340	1,979,800
2023-01-16	0.375	0.380	0.345	0.345	0.340	7,145,900
2023-01-13	0.375	0.385	0.375	0.375	0.369	1,243,100
2023-01-12	0.380	0.395	0.370	0.375	0.369	8,091,200
2023-01-11	0.370	0.385	0.365	0.380	0.374	5,551,700
2023-01-10	0.375	0.375	0.355	0.365	0.359	4,051,500
2023-01-09	0.375	0.380	0.365	0.370	0.364	2,573,000
2023-01-06	0.360	0.375	0.360	0.370	0.364	3,407,900
2023-01-05	0.375	0.390	0.360	0.360	0.354	8,689,400
2023-01-04	0.340	0.370	0.340	0.370	0.364	5,783,000
2023-01-03	0.345	0.345	0.335	0.340	0.335	1,714,300
2022-12-30	0.355	0.355	0.340	0.350	0.344	1,688,300
2022-12-29	0.350	0.360	0.340	0.350	0.344	1,980,200
2022-12-28	0.340	0.350	0.335	0.345	0.340	3,536,400
2022-12-27	0.365	0.370	0.335	0.340	0.335	5,468,100
2022-12-23	0.365	0.375	0.355	0.365	0.359	2,875,900
2022-12-22	0.380	0.385	0.360	0.365	0.359	5,659,400
2022-12-21	0.410	0.425	0.370	0.385	0.379	10,828,500
2022-12-20	0.405	0.420	0.395	0.405	0.399	5,649,700
2022-12-19	0.400	0.435	0.390	0.405	0.399	15,716,300
2022-12-16	0.390	0.415	0.375	0.405	0.399	10,862,900
2022-12-15	0.360	0.400	0.360	0.395	0.389	13,669,400
2022-12-14	0.365	0.370	0.350	0.355	0.349	2,872,900
2022-12-13	0.355	0.375	0.355	0.365	0.359	4,418,300
2022-12-12	0.360	0.365	0.345	0.350	0.344	2,351,500
2022-12-09	0.350	0.370	0.345	0.360	0.354	6,639,200
2022-12-08	0.315	0.360	0.315	0.350	0.344	18,519,000
2022-12-07	0.315	0.315	0.305	0.310	0.305	2,481,200
2022-12-06	0.305	0.320	0.305	0.315	0.310	3,794,800
2022-12-05	0.290	0.305	0.290	0.305	0.300	4,076,000
2022-12-02	0.295	0.295	0.285	0.290	0.285	2,125,200
2022-12-01	0.290	0.300	0.285	0.295	0.290	3,378,100
2022-11-30	0.300	0.305	0.285	0.290	0.285	5,277,000
2022-11-29	0.315	0.330	0.315	0.315	0.310	2,739,300
2022-11-25	0.330	0.330	0.310	0.320	0.315	1,907,500
2022-11-24	0.315	0.330	0.315	0.330	0.325	3,398,500
2022-11-23	0.300	0.320	0.300	0.315	0.310	1,704,800
2022-11-22	0.290	0.305	0.290	0.300	0.295	925,300
2022-11-21	0.290	0.295	0.285	0.290	0.285	796,900
2022-11-17	0.300	0.300	0.295	0.295	0.290	364,200
2022-11-16	0.300	0.305	0.295	0.300	0.295	1,109,400

← NewerPage 15 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.