OGX Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	0.51	0.51	0.49	0.49	0.49	-2.97%	3,419,100
Aug 19, 2026	0.51	0.51	0.50	0.51	0.51	-0.98%	3,234,900
Aug 18, 2026	0.50	0.51	0.48	0.51	0.51	3.03%	5,784,400
Aug 17, 2026	0.48	0.51	0.48	0.50	0.50	3.13%	11,585,200
Aug 14, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	3,994,500
Aug 13, 2026	0.46	0.49	0.46	0.49	0.49	6.59%	7,740,500
Aug 12, 2026	0.47	0.47	0.46	0.46	0.46	-2.15%	822,800
Aug 11, 2026	0.46	0.47	0.45	0.47	0.47	1.09%	2,200,400
Aug 10, 2026	0.45	0.46	0.44	0.46	0.46	3.37%	4,418,600
Aug 7, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	4,140,400
Aug 6, 2026	0.44	0.45	0.43	0.44	0.44	1.15%	2,188,700
Aug 5, 2026	0.46	0.47	0.43	0.44	0.44	-5.43%	12,275,700
Aug 4, 2026	0.47	0.49	0.46	0.46	0.46	-2.13%	2,913,900
Aug 3, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	1,358,500
Jul 31, 2026	0.46	0.49	0.46	0.48	0.48	5.56%	3,652,700
Jul 30, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	3,213,500
Jul 29, 2026	0.44	0.47	0.44	0.46	0.46	4.55%	3,594,500
Jul 28, 2026	0.44	0.45	0.43	0.44	0.44	-	1,931,600
Jul 27, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	6,086,200
Jul 24, 2026	0.47	0.47	0.45	0.45	0.45	-3.23%	3,546,000
Jul 23, 2026	0.48	0.48	0.47	0.47	0.47	-2.11%	1,076,600
Jul 22, 2026	0.49	0.49	0.47	0.48	0.48	-2.06%	1,236,600
Jul 21, 2026	0.47	0.49	0.46	0.49	0.49	4.30%	3,876,900
Jul 20, 2026	0.44	0.47	0.44	0.47	0.47	5.68%	4,560,800
Jul 17, 2026	0.47	0.49	0.44	0.44	0.44	-6.38%	4,334,700
Jul 16, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	1,532,500
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