Orgabio Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	0.315	0.315	0.305	0.305	0.300	1,667,200
2022-08-16	0.310	0.315	0.305	0.315	0.310	3,950,500
2022-08-15	0.315	0.325	0.310	0.310	0.305	5,343,500
2022-08-12	0.315	0.320	0.305	0.310	0.305	1,488,100
2022-08-11	0.315	0.325	0.305	0.320	0.315	9,929,500
2022-08-10	0.300	0.315	0.295	0.310	0.305	4,836,500
2022-08-09	0.300	0.310	0.300	0.300	0.295	2,589,700
2022-08-08	0.290	0.300	0.285	0.300	0.295	1,392,400
2022-08-05	0.290	0.295	0.280	0.290	0.285	2,114,500
2022-08-04	0.290	0.300	0.290	0.290	0.285	2,578,200
2022-08-03	0.280	0.295	0.280	0.290	0.285	2,425,600
2022-08-02	0.300	0.305	0.285	0.285	0.281	4,284,700
2022-08-01	0.300	0.310	0.290	0.305	0.300	4,606,600
2022-07-29	0.295	0.305	0.290	0.300	0.295	2,850,600
2022-07-28	0.280	0.300	0.280	0.295	0.290	4,799,800
2022-07-27	0.265	0.285	0.255	0.280	0.276	3,873,200
2022-07-26	0.260	0.270	0.260	0.270	0.266	368,200
2022-07-25	0.270	0.270	0.255	0.265	0.261	1,009,000
2022-07-22	0.265	0.275	0.265	0.275	0.271	726,500
2022-07-21	0.260	0.275	0.255	0.265	0.261	2,518,800
2022-07-20	0.280	0.280	0.255	0.255	0.251	4,905,000
2022-07-19	0.285	0.285	0.275	0.280	0.276	1,812,000
2022-07-18	0.305	0.305	0.275	0.285	0.281	6,863,700
2022-07-15	0.310	0.310	0.300	0.300	0.295	1,434,900
2022-07-14	0.310	0.320	0.300	0.305	0.300	2,790,400
2022-07-13	0.315	0.320	0.305	0.315	0.310	2,405,600
2022-07-12	0.325	0.330	0.310	0.320	0.315	5,222,500
2022-07-08	0.310	0.330	0.300	0.330	0.325	13,759,500
2022-07-07	0.320	0.320	0.305	0.305	0.300	7,623,700
2022-07-06	0.335	0.340	0.310	0.320	0.315	11,531,300
2022-07-05	0.360	0.400	0.330	0.340	0.335	101,977,602

← NewerPage 17 of 17 · 991 trading days

Stock splits

No stock splits on record.

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.