Orgabio Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.320	0.320	0.300	0.315	0.310	37,500
2025-05-07	0.305	0.320	0.305	0.320	0.315	30,100
2025-05-05	0.310	0.320	0.310	0.320	0.315	15,300
2025-05-02	0.310	0.320	0.310	0.320	0.315	24,000
2025-04-30	0.315	0.315	0.315	0.315	0.310	121,900
2025-04-29	0.315	0.325	0.315	0.320	0.315	242,000
2025-04-28	0.320	0.320	0.310	0.310	0.305	85,100
2025-04-25	0.305	0.305	0.305	0.305	0.300	5,000
2025-04-24	0.310	0.315	0.295	0.305	0.300	117,600
2025-04-22	0.290	0.300	0.290	0.300	0.295	101,800
2025-04-21	0.285	0.295	0.285	0.295	0.290	135,300
2025-04-18	0.295	0.295	0.285	0.285	0.281	20,000
2025-04-16	0.305	0.310	0.305	0.305	0.300	20,100
2025-04-15	0.300	0.305	0.290	0.305	0.300	103,600
2025-04-14	0.320	0.350	0.290	0.320	0.315	166,500
2025-04-11	0.270	0.320	0.270	0.320	0.315	40,100
2025-04-10	0.290	0.300	0.290	0.300	0.295	65,000
2025-04-09	0.305	0.305	0.280	0.290	0.285	253,400
2025-04-08	0.305	0.305	0.300	0.305	0.300	71,700
2025-04-07	0.315	0.345	0.305	0.305	0.300	462,200
2025-04-04	0.300	0.350	0.290	0.350	0.344	39,800
2025-04-03	0.355	0.355	0.340	0.350	0.344	33,400
2025-04-02	0.355	0.360	0.355	0.360	0.354	62,300
2025-03-28	0.350	0.355	0.350	0.355	0.349	210,300
2025-03-27	0.345	0.350	0.335	0.350	0.344	36,200
2025-03-26	0.345	0.345	0.345	0.345	0.340	104,000
2025-03-25	0.360	0.360	0.335	0.350	0.344	17,400
2025-03-24	0.335	0.335	0.335	0.335	0.330	14,000
2025-03-21	0.360	0.360	0.330	0.350	0.344	25,200
2025-03-20	0.350	0.350	0.335	0.350	0.344	30,600
2025-03-19	0.330	0.330	0.330	0.330	0.325	130,000
2025-03-17	0.330	0.355	0.330	0.330	0.325	4,000
2025-03-14	0.350	0.350	0.345	0.345	0.340	114,000
2025-03-13	0.315	0.350	0.315	0.345	0.340	178,600
2025-03-12	0.335	0.355	0.300	0.350	0.344	11,000
2025-03-11	0.330	0.335	0.320	0.335	0.330	161,400
2025-03-10	0.340	0.340	0.335	0.335	0.330	105,000
2025-03-07	0.330	0.335	0.330	0.335	0.330	155,400
2025-03-06	0.350	0.370	0.325	0.340	0.335	301,900
2025-03-05	0.330	0.350	0.330	0.330	0.325	141,000
2025-03-04	0.290	0.330	0.280	0.330	0.325	24,000
2025-03-03	0.350	0.350	0.350	0.350	0.344	5,000
2025-02-28	0.335	0.340	0.325	0.330	0.325	174,400
2025-02-27	0.330	0.330	0.330	0.330	0.325	31,000
2025-02-26	0.335	0.335	0.330	0.330	0.325	145,500
2025-02-25	0.335	0.335	0.335	0.335	0.330	91,500
2025-02-24	0.335	0.335	0.335	0.335	0.330	5,000
2025-02-21	0.335	0.350	0.335	0.350	0.344	17,800
2025-02-20	0.340	0.350	0.335	0.335	0.330	119,600
2025-02-19	0.340	0.340	0.340	0.340	0.335	30,000
2025-02-18	0.340	0.360	0.340	0.360	0.354	6,300
2025-02-17	0.340	0.360	0.340	0.360	0.354	87,000
2025-02-14	0.350	0.355	0.345	0.345	0.340	87,000
2025-02-13	0.350	0.365	0.350	0.350	0.344	228,600
2025-02-12	0.365	0.365	0.355	0.355	0.349	72,000
2025-02-10	0.355	0.370	0.355	0.365	0.359	34,700
2025-02-07	0.360	0.365	0.360	0.360	0.354	60,000
2025-02-06	0.350	0.370	0.350	0.370	0.364	400
2025-02-05	0.360	0.370	0.355	0.370	0.364	30,500
2025-02-04	0.360	0.360	0.360	0.360	0.354	25,000

← NewerPage 6 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.