OGX Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.44	0.45	0.44	0.45	0.45	-1.11%	1,454,700
Nov 2, 2026	0.45	0.46	0.44	0.45	0.45	-	882,900
Oct 30, 2026	0.46	0.46	0.44	0.45	0.45	-3.23%	3,219,000
Oct 29, 2026	0.48	0.48	0.47	0.47	0.47	-3.12%	4,657,700
Oct 28, 2026	0.47	0.49	0.47	0.48	0.48	2.13%	5,761,200
Oct 27, 2026	0.47	0.48	0.47	0.47	0.47	2.17%	6,216,900
Oct 26, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	2,199,800
Oct 23, 2026	0.46	0.47	0.45	0.47	0.47	1.09%	634,200
Oct 22, 2026	0.47	0.47	0.45	0.46	0.46	-	1,824,100
Oct 21, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	788,300
Oct 20, 2026	0.47	0.47	0.44	0.45	0.45	-3.23%	998,900
Oct 19, 2026	0.47	0.47	0.46	0.47	0.47	2.20%	4,134,300
Oct 16, 2026	0.43	0.49	0.43	0.46	0.46	5.81%	6,232,400
Oct 15, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	1,514,200
Oct 14, 2026	0.44	0.45	0.44	0.44	0.44	-	680,800
Oct 13, 2026	0.45	0.45	0.44	0.44	0.44	-3.30%	929,800
Oct 12, 2026	0.48	0.48	0.45	0.46	0.46	-3.19%	2,160,800
Oct 9, 2026	0.47	0.48	0.46	0.47	0.47	-1.05%	1,260,100
Oct 8, 2026	0.47	0.48	0.46	0.48	0.48	2.15%	2,623,800
Oct 7, 2026	0.45	0.48	0.45	0.47	0.47	3.33%	7,565,700
Oct 6, 2026	0.43	0.46	0.43	0.45	0.45	4.65%	3,169,900
Oct 5, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	1,444,200
Oct 2, 2026	0.44	0.44	0.43	0.44	0.44	-	988,200
Oct 1, 2026	0.46	0.46	0.44	0.44	0.44	-3.33%	1,685,700
Sep 30, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	2,211,200
Sep 29, 2026	0.44	0.45	0.44	0.44	0.44	-	1,326,200
Sep 28, 2026	0.44	0.44	0.43	0.44	0.44	-	2,912,700
Sep 25, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	1,954,800
Sep 24, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	1,076,600
Sep 23, 2026	0.45	0.46	0.44	0.44	0.44	-1.14%	8,181,500
Sep 22, 2026	0.41	0.44	0.41	0.44	0.44	8.64%	3,273,100
Sep 21, 2026	0.41	0.41	0.41	0.41	0.41	-2.41%	1,235,100
Sep 18, 2026	0.42	0.42	0.41	0.42	0.42	-	588,500
Sep 17, 2026	0.42	0.42	0.41	0.42	0.42	1.22%	324,800
Sep 15, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	856,000
Sep 14, 2026	0.42	0.43	0.42	0.42	0.42	-2.35%	561,600
Sep 11, 2026	0.42	0.43	0.42	0.43	0.43	-1.16%	4,128,100
Sep 10, 2026	0.43	0.44	0.42	0.43	0.43	-	1,074,900
Sep 9, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	4,023,600
Sep 8, 2026	0.43	0.45	0.42	0.42	0.42	-1.18%	5,919,800
Sep 7, 2026	0.43	0.43	0.41	0.43	0.43	-2.30%	4,864,200
Sep 4, 2026	0.43	0.45	0.43	0.44	0.44	2.35%	2,536,300
Sep 3, 2026	0.44	0.44	0.41	0.43	0.43	-2.30%	7,833,500
Sep 2, 2026	0.45	0.46	0.42	0.44	0.44	-2.25%	6,535,800
Sep 1, 2026	0.46	0.46	0.44	0.45	0.45	-2.20%	3,484,000
Aug 28, 2026	0.48	0.48	0.45	0.46	0.46	-4.21%	3,920,400
Aug 27, 2026	0.47	0.48	0.47	0.48	0.48	2.15%	2,302,600
Aug 26, 2026	0.46	0.49	0.46	0.47	0.47	2.20%	7,286,400
Aug 24, 2026	0.54	0.55	0.45	0.46	0.46	-15.74%	28,733,700
Aug 21, 2026	0.49	0.55	0.49	0.54	0.54	10.20%	14,009,400