Orgabio Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-09	0.275	0.315	0.270	0.300	0.295	188,200
2026-03-06	0.285	0.300	0.280	0.300	0.295	204,500
2026-03-05	0.290	0.300	0.290	0.300	0.295	49,500
2026-03-04	0.285	0.290	0.280	0.290	0.285	303,900
2026-03-03	0.290	0.305	0.290	0.305	0.300	30,100
2026-03-02	0.290	0.310	0.290	0.310	0.305	15,100
2026-02-26	0.300	0.320	0.300	0.320	0.315	736,400
2026-02-24	0.310	0.310	0.305	0.305	0.300	64,100
2026-02-23	0.315	0.315	0.310	0.310	0.305	55,000
2026-02-20	0.310	0.320	0.305	0.315	0.310	133,400
2026-02-19	0.320	0.320	0.315	0.320	0.315	22,100
2026-02-16	0.305	0.315	0.305	0.310	0.305	162,400
2026-02-13	0.315	0.325	0.305	0.305	0.300	1,928,300
2026-02-12	0.310	0.315	0.305	0.315	0.310	49,800
2026-02-11	0.290	0.310	0.290	0.310	0.305	285,000
2026-02-10	0.280	0.290	0.280	0.290	0.285	26,900
2026-02-09	0.290	0.290	0.280	0.290	0.285	30,100
2026-02-06	0.285	0.285	0.280	0.285	0.281	65,000
2026-02-05	0.280	0.285	0.275	0.285	0.281	107,300
2026-02-04	0.290	0.300	0.275	0.290	0.285	169,900
2026-02-03	0.290	0.290	0.290	0.290	0.285	40,000
2026-01-30	0.290	0.290	0.290	0.290	0.285	21,700
2026-01-29	0.295	0.305	0.295	0.305	0.300	234,800
2026-01-28	0.305	0.305	0.300	0.300	0.295	30,000
2026-01-27	0.300	0.305	0.300	0.300	0.295	58,000
2026-01-26	0.300	0.300	0.295	0.300	0.295	122,500
2026-01-23	0.300	0.310	0.300	0.300	0.295	68,000
2026-01-22	0.315	0.315	0.300	0.300	0.295	139,300
2026-01-21	0.295	0.310	0.295	0.310	0.305	22,600
2026-01-20	0.300	0.300	0.300	0.300	0.295	10,000
2026-01-19	0.300	0.310	0.300	0.310	0.305	40,100
2026-01-16	0.300	0.305	0.300	0.305	0.300	126,100
2026-01-15	0.310	0.310	0.300	0.300	0.295	95,900
2026-01-14	0.300	0.300	0.295	0.295	0.290	44,300
2026-01-13	0.305	0.305	0.295	0.295	0.290	60,200
2026-01-12	0.300	0.305	0.300	0.305	0.300	138,700
2026-01-09	0.290	0.300	0.290	0.300	0.295	5,500
2026-01-07	0.300	0.300	0.300	0.300	0.295	1,000
2026-01-06	0.290	0.310	0.285	0.285	0.281	253,200
2026-01-02	0.300	0.300	0.300	0.300	0.295	40,000
2025-12-31	0.285	0.300	0.285	0.300	0.295	1,200
2025-12-30	0.290	0.290	0.285	0.290	0.285	227,500
2025-12-29	0.290	0.300	0.290	0.290	0.285	108,300
2025-12-26	0.290	0.290	0.290	0.290	0.285	50,100
2025-12-24	0.290	0.295	0.290	0.290	0.285	106,700
2025-12-23	0.290	0.300	0.290	0.300	0.295	112,100
2025-12-22	0.295	0.300	0.290	0.300	0.295	113,600
2025-12-19	0.310	0.310	0.285	0.310	0.305	144,400
2025-12-17	0.290	0.310	0.290	0.300	0.295	110,400
2025-12-16	0.290	0.315	0.285	0.310	0.305	122,100
2025-12-15	0.310	0.310	0.290	0.300	0.295	128,500
2025-12-12	0.300	0.315	0.295	0.305	0.300	279,000
2025-12-11	0.300	0.315	0.295	0.295	0.290	224,300
2025-12-10	0.310	0.315	0.310	0.310	0.305	5,100
2025-12-09	0.320	0.320	0.300	0.310	0.305	120,100
2025-12-08	0.325	0.330	0.310	0.315	0.310	24,300
2025-12-05	0.310	0.325	0.310	0.325	0.320	77,700
2025-12-04	0.310	0.330	0.300	0.310	0.305	182,900
2025-12-03	0.310	0.330	0.310	0.320	0.315	51,300
2025-12-02	0.320	0.330	0.315	0.320	0.315	362,800

← NewerPage 3 of 17 · 990 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.