Orgabio Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	0.300	0.300	0.295	0.300	0.295	952,300
2022-11-14	0.295	0.300	0.295	0.300	0.295	1,932,900
2022-11-11	0.290	0.295	0.285	0.295	0.290	2,334,000
2022-11-10	0.285	0.290	0.285	0.285	0.281	1,230,100
2022-11-09	0.285	0.290	0.285	0.285	0.281	1,210,200
2022-11-08	0.290	0.290	0.285	0.285	0.281	714,900
2022-11-07	0.295	0.295	0.290	0.290	0.285	1,096,500
2022-11-04	0.285	0.295	0.285	0.295	0.290	2,341,100
2022-11-03	0.290	0.290	0.285	0.285	0.281	3,600,800
2022-11-02	0.290	0.295	0.285	0.295	0.290	965,100
2022-11-01	0.295	0.300	0.285	0.295	0.290	2,217,200
2022-10-31	0.305	0.310	0.295	0.295	0.290	2,637,100
2022-10-28	0.310	0.320	0.300	0.300	0.295	2,531,400
2022-10-27	0.300	0.310	0.295	0.310	0.305	2,063,100
2022-10-26	0.300	0.305	0.295	0.295	0.290	2,821,200
2022-10-25	0.295	0.305	0.290	0.300	0.295	2,726,400
2022-10-21	0.295	0.300	0.290	0.290	0.285	3,269,300
2022-10-20	0.295	0.300	0.290	0.290	0.285	2,219,400
2022-10-19	0.315	0.315	0.295	0.295	0.290	3,700,000
2022-10-18	0.320	0.325	0.305	0.310	0.305	16,844,199
2022-10-17	0.290	0.315	0.285	0.315	0.310	8,031,000
2022-10-14	0.285	0.295	0.280	0.295	0.290	2,744,400
2022-10-13	0.290	0.295	0.280	0.280	0.276	3,040,300
2022-10-12	0.295	0.300	0.285	0.290	0.285	5,519,400
2022-10-11	0.300	0.300	0.285	0.290	0.285	4,668,700
2022-10-07	0.310	0.310	0.300	0.300	0.295	5,509,400
2022-10-06	0.315	0.320	0.310	0.310	0.305	4,352,100
2022-10-05	0.320	0.330	0.310	0.310	0.305	6,751,000
2022-10-04	0.320	0.325	0.305	0.310	0.305	7,452,500
2022-10-03	0.315	0.315	0.300	0.310	0.305	8,558,900
2022-09-30	0.320	0.340	0.315	0.320	0.315	9,568,500
2022-09-29	0.370	0.375	0.330	0.330	0.325	17,512,500
2022-09-28	0.380	0.385	0.360	0.360	0.354	12,651,600
2022-09-27	0.355	0.380	0.350	0.380	0.374	19,684,900
2022-09-26	0.355	0.360	0.345	0.355	0.349	5,738,400
2022-09-23	0.370	0.380	0.355	0.360	0.354	7,817,600
2022-09-22	0.350	0.375	0.345	0.365	0.359	10,882,400
2022-09-21	0.345	0.360	0.340	0.355	0.349	12,568,100
2022-09-20	0.380	0.385	0.340	0.345	0.340	22,038,000
2022-09-19	0.395	0.395	0.355	0.370	0.364	19,294,699
2022-09-15	0.425	0.430	0.390	0.395	0.389	20,836,500
2022-09-14	0.400	0.430	0.390	0.415	0.408	34,469,000
2022-09-13	0.385	0.445	0.365	0.420	0.413	34,051,699
2022-09-12	0.365	0.390	0.360	0.380	0.374	15,833,100
2022-09-09	0.340	0.365	0.335	0.360	0.354	17,495,500
2022-09-08	0.335	0.355	0.330	0.335	0.330	28,650,199
2022-09-07	0.305	0.320	0.295	0.320	0.315	5,273,800
2022-09-06	0.315	0.315	0.300	0.305	0.300	3,201,300
2022-09-05	0.300	0.315	0.295	0.310	0.305	5,079,100
2022-09-02	0.285	0.300	0.280	0.300	0.295	3,365,600
2022-09-01	0.280	0.285	0.270	0.280	0.276	2,371,900
2022-08-30	0.260	0.285	0.260	0.285	0.281	3,955,000
2022-08-29	0.265	0.275	0.265	0.265	0.261	1,796,500
2022-08-26	0.280	0.285	0.275	0.275	0.271	848,900
2022-08-25	0.265	0.280	0.265	0.275	0.271	2,947,900
2022-08-24	0.270	0.270	0.255	0.265	0.261	2,093,600
2022-08-23	0.270	0.275	0.265	0.275	0.271	1,324,300
2022-08-22	0.285	0.290	0.270	0.270	0.266	2,560,900
2022-08-19	0.290	0.300	0.285	0.285	0.281	2,019,300
2022-08-18	0.305	0.305	0.285	0.285	0.281	4,636,600

← NewerPage 16 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.