Orgabio Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-21	0.305	0.310	0.305	0.305	0.300	61,000
2025-08-20	0.310	0.310	0.310	0.310	0.305	2,000
2025-08-19	0.315	0.315	0.315	0.315	0.310	30,000
2025-08-18	0.305	0.315	0.305	0.315	0.310	13,300
2025-08-14	0.305	0.315	0.305	0.315	0.310	16,100
2025-08-13	0.310	0.315	0.310	0.315	0.310	62,000
2025-08-12	0.310	0.310	0.310	0.310	0.305	20,000
2025-08-07	0.310	0.310	0.310	0.310	0.305	5,000
2025-08-06	0.310	0.310	0.310	0.310	0.305	100
2025-08-04	0.320	0.325	0.315	0.325	0.320	33,400
2025-08-01	0.315	0.320	0.315	0.320	0.315	10,500
2025-07-31	0.310	0.315	0.310	0.315	0.310	68,300
2025-07-29	0.315	0.315	0.315	0.315	0.310	32,700
2025-07-28	0.315	0.315	0.315	0.315	0.310	26,000
2025-07-25	0.315	0.315	0.315	0.315	0.310	19,000
2025-07-24	0.315	0.315	0.315	0.315	0.310	10,000
2025-07-23	0.320	0.320	0.315	0.315	0.310	6,000
2025-07-22	0.320	0.320	0.320	0.320	0.315	100
2025-07-21	0.315	0.315	0.305	0.305	0.300	34,200
2025-07-18	0.310	0.315	0.305	0.315	0.310	74,000
2025-07-17	0.315	0.320	0.305	0.315	0.310	221,600
2025-07-16	0.325	0.325	0.310	0.315	0.310	143,500
2025-07-15	0.325	0.345	0.310	0.310	0.305	985,100
2025-07-14	0.325	0.325	0.310	0.325	0.320	94,300
2025-07-11	0.315	0.330	0.315	0.325	0.320	86,200
2025-07-10	0.305	0.325	0.305	0.325	0.320	607,300
2025-07-09	0.305	0.320	0.305	0.320	0.315	136,100
2025-07-08	0.315	0.315	0.310	0.315	0.310	193,700
2025-07-07	0.310	0.320	0.310	0.320	0.315	477,200
2025-07-03	0.315	0.315	0.315	0.315	0.310	149,400
2025-07-02	0.330	0.335	0.310	0.320	0.315	108,200
2025-07-01	0.325	0.345	0.325	0.335	0.330	195,300
2025-06-30	0.320	0.350	0.320	0.325	0.320	1,833,600
2025-06-26	0.290	0.310	0.290	0.300	0.295	177,500
2025-06-24	0.300	0.300	0.300	0.300	0.295	31,900
2025-06-23	0.300	0.300	0.290	0.290	0.285	94,500
2025-06-19	0.300	0.300	0.300	0.300	0.295	10,000
2025-06-18	0.300	0.300	0.300	0.300	0.295	10,900
2025-06-16	0.300	0.305	0.300	0.300	0.295	76,400
2025-06-13	0.320	0.320	0.300	0.310	0.305	81,600
2025-06-12	0.330	0.330	0.320	0.320	0.315	26,000
2025-06-11	0.310	0.330	0.310	0.330	0.325	44,400
2025-06-10	0.320	0.320	0.320	0.320	0.315	15,000
2025-06-09	0.315	0.320	0.315	0.320	0.315	6,800
2025-06-06	0.320	0.320	0.310	0.320	0.315	57,600
2025-06-05	0.315	0.320	0.315	0.320	0.315	61,100
2025-06-04	0.305	0.325	0.305	0.315	0.310	40,400
2025-06-03	0.305	0.325	0.305	0.325	0.320	245,500
2025-05-30	0.300	0.330	0.300	0.305	0.300	760,500
2025-05-29	0.335	0.335	0.305	0.320	0.315	58,400
2025-05-28	0.340	0.340	0.305	0.335	0.330	29,700
2025-05-27	0.305	0.365	0.305	0.340	0.335	2,396,500
2025-05-26	0.305	0.305	0.290	0.305	0.300	64,700
2025-05-23	0.295	0.295	0.290	0.290	0.285	50,000
2025-05-22	0.295	0.310	0.290	0.310	0.305	39,900
2025-05-20	0.300	0.305	0.295	0.305	0.300	15,200
2025-05-19	0.310	0.310	0.300	0.300	0.295	23,600
2025-05-16	0.310	0.310	0.310	0.310	0.305	5,000
2025-05-15	0.320	0.320	0.320	0.320	0.315	18,800
2025-05-14	0.310	0.315	0.310	0.315	0.310	59,000

← NewerPage 5 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.