Ornsirin Holding PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.86	0.88	0.84	0.88	0.88	2.33%	952,701
Aug 7, 2026	0.88	0.88	0.85	0.86	0.86	-3.37%	2,364,507
Aug 6, 2026	0.82	0.96	0.82	0.89	0.89	9.88%	15,133,129
Aug 5, 2026	0.79	0.84	0.78	0.81	0.81	2.53%	2,994,754
Aug 4, 2026	0.79	0.79	0.78	0.79	0.79	-	1,175,200
Aug 3, 2026	0.79	0.79	0.77	0.79	0.79	1.28%	209,300
Jul 31, 2026	0.77	0.78	0.77	0.78	0.78	-	273,705
Jul 30, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	732,500
Jul 27, 2026	0.78	0.79	0.77	0.79	0.79	1.28%	291,301
Jul 24, 2026	0.78	0.79	0.78	0.78	0.78	-	65,500
Jul 23, 2026	0.77	0.79	0.77	0.78	0.78	-1.27%	320,628
Jul 22, 2026	0.79	0.80	0.79	0.79	0.79	-1.25%	246,800
Jul 21, 2026	0.79	0.80	0.78	0.80	0.80	2.56%	453,118
Jul 20, 2026	0.79	0.80	0.78	0.78	0.78	-1.27%	250,025
Jul 17, 2026	0.79	0.79	0.78	0.79	0.79	-1.25%	351,101
Jul 16, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	604,501
Jul 15, 2026	0.79	0.79	0.78	0.79	0.79	-	166,242
Jul 14, 2026	0.79	0.80	0.79	0.79	0.79	-	349,613
Jul 13, 2026	0.79	0.80	0.78	0.79	0.79	-	1,061,960
Jul 10, 2026	0.78	0.79	0.78	0.79	0.79	1.28%	349,101
Jul 9, 2026	0.78	0.79	0.77	0.78	0.78	-1.27%	750,500
Jul 8, 2026	0.78	0.80	0.78	0.79	0.79	-	1,287,700
Jul 7, 2026	0.78	0.80	0.78	0.79	0.79	1.28%	980,100
Jul 6, 2026	0.78	0.78	0.77	0.78	0.78	-	268,900
Jul 3, 2026	0.78	0.79	0.77	0.78	0.78	1.30%	894,000
Jul 2, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	336,460
Jul 1, 2026	0.78	0.78	0.77	0.78	0.78	-	101,701
Jun 30, 2026	0.79	0.79	0.78	0.78	0.78	-	23,900
Jun 29, 2026	0.78	0.78	0.77	0.78	0.78	-	135,901
Jun 26, 2026	0.78	0.79	0.77	0.78	0.78	-1.27%	232,401
Jun 25, 2026	0.78	0.79	0.77	0.79	0.79	-	433,100
Jun 24, 2026	0.78	0.79	0.77	0.79	0.79	1.28%	250,100
Jun 23, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	315,900
Jun 22, 2026	0.79	0.79	0.78	0.79	0.79	-1.25%	264,701
Jun 19, 2026	0.78	0.80	0.78	0.80	0.80	1.27%	221,500
Jun 18, 2026	0.80	0.80	0.78	0.79	0.79	-1.25%	261,100
Jun 17, 2026	0.77	0.81	0.77	0.80	0.80	3.90%	5,052,000
Jun 16, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	261,100
Jun 15, 2026	0.78	0.78	0.77	0.78	0.78	-	15,833
Jun 12, 2026	0.77	0.78	0.77	0.78	0.78	-	335,700
Jun 11, 2026	0.78	0.78	0.77	0.78	0.78	-	66,800
Jun 10, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	761,000
Jun 9, 2026	0.78	0.79	0.78	0.79	0.79	-	279,801
Jun 8, 2026	0.78	0.79	0.78	0.79	0.79	-	690,000
Jun 5, 2026	0.80	0.80	0.78	0.79	0.79	-	7,000
Jun 4, 2026	0.79	0.80	0.79	0.79	0.79	-1.25%	216,703
Jun 2, 2026	0.79	0.80	0.78	0.80	0.80	1.27%	491,100
May 29, 2026	0.79	0.79	0.78	0.79	0.79	-	422,000
May 28, 2026	0.79	0.80	0.79	0.79	0.79	-	213,900
May 27, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	654,700