Orgabio Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.385	0.390	0.380	0.380	0.374	1,074,900
2024-08-08	0.360	0.380	0.350	0.375	0.369	789,700
2024-08-07	0.355	0.380	0.345	0.370	0.364	916,600
2024-08-06	0.355	0.370	0.340	0.350	0.344	1,368,500
2024-08-05	0.380	0.380	0.335	0.350	0.344	4,022,200
2024-08-02	0.405	0.405	0.380	0.395	0.389	1,645,000
2024-08-01	0.420	0.420	0.405	0.415	0.408	918,800
2024-07-31	0.410	0.425	0.410	0.420	0.413	848,500
2024-07-30	0.430	0.430	0.410	0.415	0.408	1,406,300
2024-07-29	0.425	0.440	0.425	0.430	0.423	1,785,500
2024-07-26	0.420	0.430	0.400	0.425	0.418	2,560,400
2024-07-25	0.450	0.450	0.420	0.420	0.413	3,743,400
2024-07-24	0.460	0.460	0.450	0.455	0.448	992,800
2024-07-23	0.470	0.475	0.455	0.460	0.453	1,382,800
2024-07-22	0.475	0.485	0.455	0.465	0.458	4,073,900
2024-07-19	0.480	0.505	0.465	0.475	0.468	8,701,700
2024-07-18	0.490	0.490	0.470	0.480	0.472	3,551,100
2024-07-17	0.460	0.490	0.460	0.490	0.482	6,684,100
2024-07-16	0.460	0.475	0.455	0.460	0.453	3,721,900
2024-07-15	0.470	0.475	0.445	0.460	0.453	3,735,200
2024-07-12	0.475	0.480	0.465	0.470	0.463	3,913,000
2024-07-11	0.510	0.520	0.470	0.475	0.468	15,232,800
2024-07-10	0.480	0.500	0.470	0.495	0.487	10,942,700
2024-07-09	0.490	0.500	0.465	0.470	0.463	9,486,300
2024-07-05	0.440	0.500	0.440	0.485	0.477	54,674,102
2024-07-04	0.415	0.435	0.410	0.430	0.423	5,352,600
2024-07-03	0.405	0.415	0.400	0.415	0.408	1,503,400
2024-07-02	0.410	0.420	0.405	0.405	0.399	885,200
2024-07-01	0.400	0.410	0.395	0.410	0.404	1,901,300
2024-06-28	0.390	0.400	0.390	0.400	0.394	485,700
2024-06-27	0.395	0.400	0.390	0.390	0.384	1,100,800
2024-06-26	0.395	0.400	0.385	0.395	0.389	1,748,600
2024-06-25	0.410	0.420	0.400	0.400	0.394	2,160,200
2024-06-24	0.425	0.425	0.405	0.415	0.408	2,625,800
2024-06-21	0.405	0.425	0.400	0.420	0.413	2,374,500
2024-06-20	0.415	0.415	0.400	0.405	0.399	1,400,600
2024-06-19	0.435	0.450	0.400	0.415	0.408	6,991,200
2024-06-18	0.415	0.430	0.415	0.430	0.423	1,901,600
2024-06-14	0.425	0.425	0.410	0.415	0.408	1,258,100
2024-06-13	0.405	0.425	0.405	0.425	0.418	1,779,100
2024-06-12	0.435	0.440	0.405	0.410	0.404	3,466,700
2024-06-11	0.425	0.440	0.425	0.435	0.428	5,995,500
2024-06-10	0.395	0.430	0.395	0.420	0.413	12,194,400
2024-06-07	0.385	0.390	0.380	0.380	0.374	1,532,000
2024-06-06	0.365	0.390	0.360	0.385	0.379	3,454,300
2024-06-05	0.400	0.405	0.355	0.365	0.359	6,594,600
2024-06-04	0.405	0.405	0.395	0.400	0.394	2,152,800
2024-05-31	0.420	0.425	0.400	0.405	0.399	3,864,500
2024-05-30	0.390	0.430	0.390	0.420	0.413	5,252,400
2024-05-29	0.405	0.410	0.385	0.385	0.379	5,935,600
2024-05-28	0.425	0.435	0.405	0.405	0.399	3,419,600
2024-05-27	0.440	0.450	0.430	0.430	0.423	3,889,600
2024-05-24	0.435	0.465	0.430	0.440	0.433	15,390,200
2024-05-23	0.405	0.440	0.400	0.440	0.433	10,843,900
2024-05-21	0.420	0.445	0.375	0.405	0.399	23,981,301
2024-05-20	0.320	0.325	0.320	0.325	0.320	864,300
2024-05-17	0.310	0.320	0.310	0.320	0.315	189,000
2024-05-16	0.310	0.315	0.310	0.315	0.310	12,500
2024-05-15	0.315	0.315	0.310	0.310	0.305	213,000
2024-05-14	0.305	0.320	0.305	0.315	0.310	996,100

← NewerPage 9 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.