Orgabio Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	22,100
Feb 16, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	162,400
Feb 13, 2026	0.32	0.33	0.31	0.31	0.31	-3.17%	1,928,300
Feb 12, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	49,800
Feb 11, 2026	0.29	0.31	0.29	0.31	0.31	6.90%	285,000
Feb 10, 2026	0.28	0.29	0.28	0.29	0.29	-	26,900
Feb 9, 2026	0.29	0.29	0.28	0.29	0.29	1.75%	30,100
Feb 6, 2026	0.29	0.29	0.28	0.29	0.29	-	65,000
Feb 5, 2026	0.28	0.29	0.28	0.29	0.29	-1.72%	107,300
Feb 4, 2026	0.29	0.30	0.28	0.29	0.29	-	169,900
Feb 3, 2026	0.29	0.29	0.29	0.29	0.29	-	40,000
Jan 30, 2026	0.29	0.29	0.29	0.29	0.29	-4.92%	21,700
Jan 29, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	234,800
Jan 28, 2026	0.31	0.31	0.30	0.30	0.30	-	30,000
Jan 27, 2026	0.30	0.31	0.30	0.30	0.30	-	58,000
Jan 26, 2026	0.30	0.30	0.30	0.30	0.30	-	122,500
Jan 23, 2026	0.30	0.31	0.30	0.30	0.30	-	68,000
Jan 22, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	139,300
Jan 21, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	22,600
Jan 20, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	10,000
Jan 19, 2026	0.30	0.31	0.30	0.31	0.31	1.64%	40,100
Jan 16, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	126,100
Jan 15, 2026	0.31	0.31	0.30	0.30	0.30	1.69%	95,900
Jan 14, 2026	0.30	0.30	0.30	0.30	0.30	-	44,300
Jan 13, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	60,200
Jan 12, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	138,700
Jan 9, 2026	0.29	0.30	0.29	0.30	0.30	-	5,500
Jan 7, 2026	0.30	0.30	0.30	0.30	0.30	5.26%	1,000
Jan 6, 2026	0.29	0.31	0.29	0.29	0.29	-5.00%	253,200
Jan 2, 2026	0.30	0.30	0.30	0.30	0.30	-	40,000
Dec 31, 2025	0.29	0.30	0.29	0.30	0.30	3.45%	1,200
Dec 30, 2025	0.29	0.29	0.29	0.29	0.29	-	227,500
Dec 29, 2025	0.29	0.30	0.29	0.29	0.29	-	108,300
Dec 26, 2025	0.29	0.29	0.29	0.29	0.29	-	50,100
Dec 24, 2025	0.29	0.30	0.29	0.29	0.29	-3.33%	106,700
Dec 23, 2025	0.29	0.30	0.29	0.30	0.30	-	112,100
Dec 22, 2025	0.30	0.30	0.29	0.30	0.30	-3.23%	113,600
Dec 19, 2025	0.31	0.31	0.29	0.31	0.31	3.33%	144,400
Dec 17, 2025	0.29	0.31	0.29	0.30	0.30	-3.23%	110,400
Dec 16, 2025	0.29	0.32	0.29	0.31	0.31	3.33%	122,100
Dec 15, 2025	0.31	0.31	0.29	0.30	0.30	-1.64%	128,500
Dec 12, 2025	0.30	0.32	0.30	0.31	0.31	3.39%	279,000
Dec 11, 2025	0.30	0.32	0.30	0.30	0.30	-4.84%	224,300
Dec 10, 2025	0.31	0.32	0.31	0.31	0.31	-	5,100
Dec 9, 2025	0.32	0.32	0.30	0.31	0.31	-1.59%	120,100
Dec 8, 2025	0.33	0.33	0.31	0.32	0.32	-3.08%	24,300
Dec 5, 2025	0.31	0.33	0.31	0.33	0.33	4.84%	77,700
Dec 4, 2025	0.31	0.33	0.30	0.31	0.31	-3.13%	182,900
Dec 3, 2025	0.31	0.33	0.31	0.32	0.32	-	51,300
Dec 2, 2025	0.32	0.33	0.32	0.32	0.32	-	362,800