Alpha Ocean Resources Berhad (KLSE:AORB)
Malaysia · Delayed Price · Currency is MYR 3.100
0.00 (0.00%)
At close: Nov 4, 2025
KLSE:AORB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -5.20% | 20,000 |
| Mar 25, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.80% | 20,000 |
| Mar 7, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.60% | 10,000 |
| Feb 21, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.59% | 5,000 |
| Feb 20, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.46% | 10,000 |
| Feb 19, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.29% | 10,000 |
| Jul 11, 2024 | 3.36 | 3.50 | 3.36 | 3.50 | 3.50 | 4.17% | 8,000 |
| Jul 10, 2024 | 3.23 | 3.36 | 3.23 | 3.36 | 3.36 | 4.02% | 9,100 |
| Aug 18, 2023 | 3.21 | 3.23 | 3.21 | 3.23 | 3.23 | 1.57% | 20,000 |
| Aug 8, 2023 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 1.92% | 20,000 |
| Aug 7, 2023 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 0.97% | 20,000 |
| Jun 1, 2023 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.65% | 160,000 |
| May 24, 2023 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.33% | 200,000 |
| May 19, 2023 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -6.71% | 35,000 |
| Dec 23, 2022 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | - | 16,000 |
| Dec 22, 2022 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 3.14% | 16,000 |
| Dec 20, 2022 | 3.06 | 3.18 | 3.06 | 3.18 | 3.18 | 4.61% | 25,000 |
| Dec 8, 2022 | 2.99 | 3.04 | 2.99 | 3.04 | 3.04 | 2.01% | 30,000 |
| Dec 6, 2022 | 2.88 | 2.98 | 2.88 | 2.98 | 2.98 | 5.67% | 200,000 |
| Sep 15, 2022 | 2.61 | 2.82 | 2.61 | 2.82 | 2.82 | 8.46% | 15,000 |
| Sep 6, 2022 | 2.31 | 2.60 | 2.31 | 2.60 | 2.60 | 13.04% | 20,000 |
| Aug 30, 2022 | 2.11 | 2.30 | 2.11 | 2.30 | 2.30 | 9.52% | 30,000 |
| Jul 28, 2022 | 1.91 | 2.10 | 1.91 | 2.10 | 2.10 | 10.53% | 20,000 |
| Apr 4, 2022 | 1.74 | 1.90 | 1.74 | 1.90 | 1.90 | 10.47% | 18,000 |
| Apr 1, 2022 | 1.42 | 1.72 | 1.42 | 1.72 | 1.72 | 22.86% | 32,000 |
| Mar 31, 2022 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 50,000 |
| Jan 4, 2022 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | 7.81% | 1,000 |