OGX Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	2,956,500
Apr 28, 2026	0.30	0.32	0.30	0.31	0.30	3.39%	8,680,900
Apr 27, 2026	0.30	0.30	0.29	0.30	0.29	-	4,875,000
Apr 24, 2026	0.27	0.30	0.27	0.30	0.29	13.46%	8,889,100
Apr 23, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	1,054,600
Apr 22, 2026	0.27	0.28	0.27	0.27	0.27	1.89%	1,268,300
Apr 21, 2026	0.26	0.27	0.25	0.27	0.26	3.92%	4,071,600
Apr 20, 2026	0.26	0.27	0.25	0.26	0.25	-1.92%	1,733,000
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	0.25	-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	0.27	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	0.26	3.92%	1,848,700
Apr 9, 2026	0.25	0.28	0.24	0.26	0.25	4.08%	7,980,800
Apr 8, 2026	0.23	0.25	0.23	0.25	0.24	8.89%	2,824,400