Orgabio Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.300	0.300	0.285	0.285	0.281	15,000
2026-07-17	0.285	0.285	0.285	0.285	0.281	14,400
2026-07-16	0.290	0.295	0.290	0.295	0.290	52,000
2026-07-14	0.285	0.285	0.285	0.285	0.281	12,000
2026-07-13	0.290	0.290	0.290	0.290	0.285	70,700
2026-07-10	0.300	0.300	0.295	0.295	0.290	32,500
2026-07-09	0.290	0.305	0.290	0.305	0.300	4,800
2026-07-08	0.305	0.305	0.305	0.305	0.300	11,000
2026-07-07	0.290	0.290	0.290	0.290	0.285	68,000
2026-07-06	0.300	0.305	0.295	0.295	0.290	34,100
2026-07-03	0.305	0.305	0.305	0.305	0.300	6,800
2026-07-02	0.290	0.300	0.290	0.300	0.295	216,400
2026-07-01	0.295	0.295	0.295	0.295	0.290	82,700
2026-06-30	0.295	0.295	0.295	0.295	0.290	73,200
2026-06-29	0.290	0.290	0.290	0.290	0.285	88,000
2026-06-26	0.290	0.290	0.290	0.290	0.285	15,100
2026-06-25	0.300	0.300	0.290	0.290	0.285	44,700
2026-06-23	0.300	0.300	0.290	0.290	0.285	264,900
2026-06-22	0.290	0.300	0.290	0.300	0.295	163,900
2026-06-19	0.290	0.300	0.290	0.300	0.295	12,100
2026-06-18	0.295	0.295	0.285	0.290	0.285	17,400
2026-06-15	0.295	0.300	0.285	0.300	0.295	77,600
2026-06-12	0.300	0.300	0.300	0.300	0.295	18,000
2026-06-11	0.295	0.295	0.295	0.295	0.290	6,700
2026-06-10	0.300	0.300	0.295	0.295	0.290	3,700
2026-06-08	0.295	0.300	0.295	0.300	0.295	73,200
2026-06-05	0.315	0.315	0.305	0.305	0.300	104,100
2026-06-03	0.310	0.315	0.290	0.315	0.310	30,200
2026-05-29	0.300	0.310	0.300	0.310	0.305	159,600
2026-05-28	0.300	0.300	0.300	0.300	0.295	100
2026-05-26	0.290	0.290	0.280	0.280	0.276	24,000
2026-05-25	0.280	0.295	0.280	0.290	0.285	40,100
2026-05-12	0.295	0.300	0.295	0.300	0.295	16,700
2026-05-07	0.295	0.295	0.295	0.295	0.290	11,000
2026-04-30	0.290	0.290	0.280	0.280	0.276	3,000
2026-04-29	0.290	0.290	0.290	0.290	0.285	25,000
2026-04-28	0.290	0.300	0.290	0.300	0.295	13,300
2026-04-27	0.300	0.300	0.300	0.300	0.295	1,000
2026-04-24	0.300	0.300	0.290	0.300	0.295	13,700
2026-04-23	0.285	0.295	0.285	0.295	0.290	102,200
2026-04-22	0.280	0.290	0.275	0.280	0.276	190,000
2026-04-21	0.285	0.290	0.280	0.290	0.285	42,200
2026-04-20	0.300	0.300	0.300	0.300	0.295	10,000

← NewerPage 2 of 2 · 103 trading days

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.