OGX Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	0.26	0.26	0.26	0.26	0.26	1.96%	3,879,000
Apr 16, 2026	0.27	0.27	0.26	0.26	0.26	-5.56%	2,277,100
Apr 15, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	2,691,600
Apr 14, 2026	0.27	0.29	0.27	0.28	0.28	5.77%	2,793,900
Apr 13, 2026	0.26	0.27	0.26	0.26	0.26	-1.89%	1,599,300
Apr 10, 2026	0.26	0.28	0.26	0.27	0.27	3.92%	1,848,700
Apr 9, 2026	0.25	0.28	0.24	0.26	0.26	4.08%	7,980,800
Apr 8, 2026	0.23	0.25	0.23	0.25	0.25	8.89%	2,824,400
Apr 7, 2026	0.22	0.23	0.22	0.23	0.23	2.27%	4,339,700
Apr 6, 2026	0.24	0.24	0.22	0.22	0.22	-6.38%	5,173,800
Apr 3, 2026	0.24	0.24	0.24	0.24	0.24	-	944,500
Apr 2, 2026	0.25	0.25	0.24	0.24	0.24	-6.00%	3,867,900
Apr 1, 2026	0.25	0.26	0.25	0.25	0.25	2.04%	2,665,000
Mar 31, 2026	0.25	0.25	0.24	0.25	0.25	-2.00%	4,205,300
Mar 30, 2026	0.26	0.26	0.24	0.25	0.25	-7.41%	8,297,000
Mar 27, 2026	0.29	0.29	0.26	0.27	0.27	-6.90%	6,838,000
Mar 26, 2026	0.30	0.31	0.29	0.29	0.29	-4.92%	2,649,600
Mar 25, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	2,023,500
Mar 24, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	3,541,800
Mar 19, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	2,902,200
Mar 18, 2026	0.32	0.33	0.32	0.32	0.32	-	6,146,100
Mar 17, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	5,382,100
Mar 16, 2026	0.32	0.33	0.30	0.33	0.33	3.13%	14,175,700
Mar 13, 2026	0.34	0.35	0.32	0.32	0.32	-7.25%	10,427,800