Orgabio Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.380	0.380	0.365	0.380	0.374	250,600
2024-11-05	0.380	0.380	0.375	0.375	0.369	184,200
2024-11-04	0.380	0.380	0.370	0.380	0.374	129,800
2024-11-01	0.385	0.385	0.380	0.380	0.374	67,600
2024-10-30	0.385	0.385	0.380	0.385	0.379	128,200
2024-10-29	0.385	0.390	0.385	0.385	0.379	91,000
2024-10-28	0.380	0.390	0.380	0.380	0.374	152,000
2024-10-25	0.390	0.390	0.380	0.380	0.374	238,500
2024-10-24	0.395	0.395	0.380	0.380	0.374	139,500
2024-10-23	0.395	0.395	0.385	0.390	0.384	148,200
2024-10-22	0.375	0.395	0.375	0.395	0.389	524,000
2024-10-21	0.375	0.375	0.370	0.375	0.369	111,200
2024-10-18	0.380	0.380	0.370	0.375	0.369	146,000
2024-10-17	0.365	0.380	0.365	0.370	0.364	270,800
2024-10-16	0.355	0.360	0.355	0.355	0.349	182,100
2024-10-15	0.355	0.355	0.350	0.355	0.349	57,700
2024-10-14	0.350	0.360	0.350	0.360	0.354	222,200
2024-10-11	0.355	0.355	0.350	0.350	0.344	50,800
2024-10-10	0.350	0.350	0.350	0.350	0.344	64,500
2024-10-09	0.345	0.350	0.345	0.350	0.344	71,700
2024-10-08	0.350	0.350	0.345	0.345	0.340	108,100
2024-10-07	0.360	0.360	0.350	0.350	0.344	105,100
2024-10-04	0.360	0.360	0.350	0.355	0.349	320,200
2024-10-03	0.345	0.360	0.345	0.360	0.354	365,700
2024-10-02	0.340	0.340	0.330	0.335	0.330	299,100
2024-10-01	0.345	0.345	0.335	0.340	0.335	202,700
2024-09-30	0.335	0.340	0.335	0.340	0.335	235,500
2024-09-27	0.340	0.340	0.330	0.340	0.335	373,500
2024-09-26	0.335	0.340	0.335	0.340	0.335	66,500
2024-09-25	0.345	0.345	0.335	0.335	0.330	260,600
2024-09-24	0.345	0.345	0.340	0.345	0.340	185,200
2024-09-23	0.355	0.355	0.345	0.345	0.340	41,700
2024-09-20	0.355	0.360	0.345	0.355	0.349	406,300
2024-09-19	0.335	0.360	0.335	0.355	0.349	492,600
2024-09-18	0.340	0.340	0.335	0.340	0.335	344,600
2024-09-17	0.340	0.345	0.340	0.345	0.340	2,000
2024-09-13	0.335	0.345	0.335	0.345	0.340	107,900
2024-09-12	0.345	0.345	0.325	0.335	0.330	285,700
2024-09-11	0.335	0.340	0.330	0.335	0.330	267,900
2024-09-10	0.340	0.350	0.335	0.335	0.330	150,700
2024-09-09	0.340	0.350	0.340	0.340	0.335	60,300
2024-09-06	0.350	0.350	0.350	0.350	0.344	77,800
2024-09-05	0.345	0.350	0.340	0.350	0.344	191,600
2024-09-04	0.350	0.350	0.345	0.350	0.344	278,100
2024-09-03	0.350	0.355	0.350	0.355	0.349	369,100
2024-09-02	0.345	0.360	0.345	0.355	0.349	312,800
2024-08-30	0.350	0.360	0.340	0.360	0.354	524,700
2024-08-29	0.370	0.370	0.350	0.350	0.344	1,649,800
2024-08-28	0.365	0.380	0.365	0.375	0.369	644,800
2024-08-27	0.365	0.370	0.355	0.370	0.364	225,700
2024-08-26	0.365	0.370	0.355	0.370	0.364	303,600
2024-08-23	0.370	0.390	0.355	0.365	0.359	485,000
2024-08-22	0.375	0.375	0.370	0.370	0.364	129,300
2024-08-21	0.375	0.385	0.365	0.375	0.369	59,600
2024-08-20	0.385	0.390	0.370	0.375	0.369	568,900
2024-08-19	0.390	0.390	0.385	0.385	0.379	274,900
2024-08-16	0.390	0.395	0.385	0.390	0.384	348,700
2024-08-15	0.390	0.405	0.385	0.390	0.384	1,007,600
2024-08-14	0.380	0.395	0.380	0.385	0.379	718,700
2024-08-12	0.380	0.390	0.375	0.380	0.374	485,500

← NewerPage 8 of 17 · 991 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.