Orgabio Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	0.360	0.360	0.360	0.360	0.354	19,000
2025-01-31	0.360	0.360	0.360	0.360	0.354	7,000
2025-01-28	0.365	0.365	0.365	0.365	0.359	50,000
2025-01-27	0.365	0.365	0.365	0.365	0.359	15,800
2025-01-24	0.365	0.365	0.360	0.365	0.359	200,700
2025-01-23	0.375	0.375	0.365	0.365	0.359	343,500
2025-01-22	0.375	0.375	0.370	0.375	0.369	17,900
2025-01-21	0.370	0.375	0.360	0.375	0.369	135,400
2025-01-20	0.360	0.375	0.360	0.375	0.369	73,600
2025-01-17	0.355	0.360	0.355	0.360	0.354	88,800
2025-01-16	0.355	0.380	0.355	0.380	0.374	10,100
2025-01-15	0.360	0.360	0.355	0.355	0.349	24,900
2025-01-14	0.360	0.370	0.360	0.370	0.364	111,800
2025-01-13	0.360	0.360	0.355	0.360	0.354	201,700
2025-01-10	0.365	0.365	0.360	0.365	0.359	49,400
2025-01-09	0.365	0.365	0.365	0.365	0.359	400,000
2025-01-08	0.365	0.370	0.365	0.370	0.364	130,900
2025-01-07	0.365	0.375	0.365	0.365	0.359	202,000
2025-01-06	0.365	0.365	0.365	0.365	0.359	20,100
2025-01-03	0.365	0.370	0.365	0.370	0.364	641,500
2025-01-02	0.370	0.370	0.370	0.370	0.364	20,000
2024-12-31	0.365	0.380	0.365	0.380	0.374	49,200
2024-12-30	0.370	0.375	0.365	0.365	0.359	50,400
2024-12-27	0.385	0.385	0.365	0.365	0.359	35,000
2024-12-26	0.360	0.380	0.360	0.380	0.374	48,500
2024-12-24	0.375	0.375	0.375	0.375	0.369	1,100
2024-12-23	0.365	0.375	0.365	0.375	0.369	21,200
2024-12-20	0.355	0.365	0.355	0.365	0.359	271,000
2024-12-19	0.365	0.365	0.360	0.360	0.354	258,700
2024-12-18	0.375	0.375	0.370	0.370	0.364	35,400
2024-12-17	0.375	0.375	0.370	0.375	0.369	142,100
2024-12-16	0.375	0.375	0.375	0.375	0.369	30,000
2024-12-13	0.365	0.370	0.365	0.365	0.359	74,500
2024-12-12	0.365	0.365	0.365	0.365	0.359	51,000
2024-12-11	0.370	0.370	0.365	0.365	0.359	301,800
2024-12-10	0.390	0.390	0.365	0.390	0.384	48,200
2024-12-09	0.390	0.390	0.365	0.390	0.384	57,100
2024-12-06	0.365	0.370	0.365	0.370	0.364	65,300
2024-12-05	0.375	0.375	0.365	0.375	0.369	166,200
2024-12-04	0.385	0.385	0.375	0.385	0.379	154,800
2024-12-03	0.395	0.395	0.390	0.390	0.384	261,100
2024-12-02	0.395	0.400	0.390	0.395	0.389	182,500
2024-11-29	0.390	0.390	0.385	0.390	0.384	133,200
2024-11-28	0.370	0.395	0.370	0.395	0.389	234,500
2024-11-27	0.370	0.370	0.370	0.370	0.364	64,200
2024-11-26	0.365	0.370	0.365	0.370	0.364	19,800
2024-11-25	0.365	0.370	0.365	0.365	0.359	45,000
2024-11-22	0.370	0.370	0.365	0.365	0.359	58,000
2024-11-21	0.365	0.365	0.365	0.365	0.359	77,000
2024-11-20	0.370	0.370	0.365	0.365	0.359	147,800
2024-11-19	0.375	0.375	0.365	0.370	0.364	155,100
2024-11-18	0.370	0.375	0.365	0.375	0.369	177,200
2024-11-15	0.375	0.375	0.370	0.375	0.369	68,500
2024-11-14	0.380	0.380	0.370	0.375	0.369	20,000
2024-11-13	0.375	0.375	0.370	0.375	0.369	57,000
2024-11-12	0.380	0.380	0.370	0.380	0.374	74,500
2024-11-11	0.380	0.380	0.380	0.380	0.374	12,500
2024-11-08	0.375	0.380	0.370	0.380	0.374	76,400
2024-11-07	0.385	0.385	0.375	0.375	0.369	36,400
2024-11-06	0.380	0.380	0.365	0.380	0.374	250,600

← NewerPage 7 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.