OGX Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	0.47	0.48	0.47	0.48	0.48	1.06%	884,100
Jul 14, 2026	0.48	0.48	0.44	0.47	0.47	-1.05%	4,788,500
Jul 13, 2026	0.49	0.50	0.47	0.48	0.48	-3.06%	1,334,000
Jul 10, 2026	0.49	0.50	0.49	0.49	0.49	-	1,756,300
Jul 9, 2026	0.47	0.50	0.47	0.49	0.49	4.26%	2,056,800
Jul 8, 2026	0.49	0.49	0.47	0.47	0.47	-3.09%	2,056,500
Jul 7, 2026	0.50	0.50	0.48	0.49	0.49	-2.02%	2,598,700
Jul 6, 2026	0.50	0.51	0.50	0.50	0.50	-	5,007,100
Jul 3, 2026	0.48	0.51	0.47	0.50	0.50	2.06%	4,835,200
Jul 2, 2026	0.50	0.50	0.48	0.49	0.49	-2.02%	1,692,300
Jul 1, 2026	0.49	0.50	0.49	0.50	0.50	-	2,360,900
Jun 30, 2026	0.49	0.51	0.49	0.50	0.50	1.02%	2,530,900
Jun 29, 2026	0.48	0.50	0.47	0.49	0.49	2.08%	1,799,300
Jun 26, 2026	0.50	0.50	0.47	0.48	0.48	-4.00%	2,322,800
Jun 25, 2026	0.46	0.51	0.46	0.50	0.50	9.89%	6,802,400
Jun 24, 2026	0.46	0.47	0.46	0.46	0.46	-1.09%	2,309,100
Jun 23, 2026	0.48	0.49	0.46	0.46	0.46	-4.17%	3,966,100
Jun 22, 2026	0.49	0.50	0.48	0.48	0.48	-1.03%	2,455,000
Jun 19, 2026	0.47	0.49	0.45	0.49	0.49	3.19%	5,238,600
Jun 18, 2026	0.52	0.52	0.46	0.47	0.47	-9.62%	12,404,900
Jun 16, 2026	0.53	0.53	0.52	0.52	0.52	-0.95%	6,023,600
Jun 15, 2026	0.49	0.53	0.48	0.53	0.53	7.14%	18,807,700
Jun 12, 2026	0.49	0.50	0.48	0.49	0.49	3.16%	6,037,200
Jun 11, 2026	0.49	0.49	0.48	0.48	0.48	-3.06%	4,687,300
Jun 10, 2026	0.47	0.50	0.46	0.49	0.49	6.52%	13,648,100
Jun 9, 2026	0.47	0.48	0.46	0.46	0.46	-1.08%	5,332,000
Jun 8, 2026	0.46	0.48	0.45	0.47	0.47	-2.11%	7,972,300
Jun 5, 2026	0.46	0.50	0.46	0.48	0.48	3.26%	14,616,700
Jun 4, 2026	0.48	0.49	0.46	0.46	0.46	-5.15%	10,990,400
Jun 3, 2026	0.43	0.49	0.42	0.49	0.49	12.79%	22,225,700
May 29, 2026	0.43	0.45	0.42	0.43	0.43	2.38%	22,737,500
May 28, 2026	0.36	0.47	0.36	0.42	0.42	20.00%	74,612,400
May 26, 2026	0.35	0.36	0.34	0.35	0.35	-	9,825,200
May 25, 2026	0.33	0.35	0.32	0.35	0.35	7.69%	10,412,900
May 22, 2026	0.33	0.34	0.33	0.33	0.33	-	2,053,900
May 21, 2026	0.34	0.34	0.33	0.33	0.33	-1.52%	1,966,300
May 20, 2026	0.33	0.34	0.32	0.33	0.33	-	2,424,000
May 19, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	2,910,600
May 18, 2026	0.33	0.34	0.33	0.34	0.34	-1.47%	2,359,800
May 15, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	4,308,700
May 14, 2026	0.31	0.35	0.31	0.35	0.35	11.29%	17,549,900
May 13, 2026	0.31	0.32	0.30	0.31	0.31	1.64%	2,642,600
May 12, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	4,066,500
May 11, 2026	0.32	0.34	0.32	0.32	0.32	-	5,670,500
May 8, 2026	0.32	0.32	0.31	0.32	0.32	-	1,593,000
May 7, 2026	0.32	0.32	0.31	0.32	0.32	-	1,388,600
May 6, 2026	0.33	0.33	0.31	0.32	0.32	-1.54%	2,961,700
May 5, 2026	0.33	0.34	0.32	0.33	0.32	-	6,376,300
May 4, 2026	0.30	0.33	0.30	0.33	0.32	10.17%	13,490,000
Apr 30, 2026	0.30	0.30	0.29	0.30	0.29	-1.67%	2,060,300