Orgabio Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	10,500
Jul 31, 2025	0.31	0.32	0.31	0.32	0.32	-	68,300
Jul 29, 2025	0.32	0.32	0.32	0.32	0.32	-	32,700
Jul 28, 2025	0.32	0.32	0.32	0.32	0.32	-	26,000
Jul 25, 2025	0.32	0.32	0.32	0.32	0.32	-	19,000
Jul 24, 2025	0.32	0.32	0.32	0.32	0.32	-	10,000
Jul 23, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	6,000
Jul 22, 2025	0.32	0.32	0.32	0.32	0.32	4.92%	100
Jul 21, 2025	0.32	0.32	0.31	0.31	0.31	-3.17%	34,200
Jul 18, 2025	0.31	0.32	0.31	0.32	0.32	-	74,000
Jul 17, 2025	0.32	0.32	0.31	0.32	0.32	-	221,600
Jul 16, 2025	0.33	0.33	0.31	0.32	0.32	1.61%	143,500
Jul 15, 2025	0.33	0.35	0.31	0.31	0.31	-4.62%	985,100
Jul 14, 2025	0.33	0.33	0.31	0.33	0.33	-	94,300
Jul 11, 2025	0.32	0.33	0.32	0.33	0.33	-	86,200
Jul 10, 2025	0.31	0.33	0.31	0.33	0.33	1.56%	607,300
Jul 9, 2025	0.31	0.32	0.31	0.32	0.32	1.59%	136,100
Jul 8, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	193,700
Jul 7, 2025	0.31	0.32	0.31	0.32	0.32	1.59%	477,200
Jul 3, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	149,400
Jul 2, 2025	0.33	0.34	0.31	0.32	0.32	-4.48%	108,200
Jul 1, 2025	0.33	0.35	0.33	0.34	0.34	3.08%	195,300
Jun 30, 2025	0.32	0.35	0.32	0.33	0.33	8.33%	1,833,600
Jun 26, 2025	0.29	0.31	0.29	0.30	0.30	-	177,500
Jun 24, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	31,900
Jun 23, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	94,500
Jun 19, 2025	0.30	0.30	0.30	0.30	0.30	-	10,000
Jun 18, 2025	0.30	0.30	0.30	0.30	0.30	-	10,900
Jun 16, 2025	0.30	0.31	0.30	0.30	0.30	-3.23%	76,400
Jun 13, 2025	0.32	0.32	0.30	0.31	0.31	-3.13%	81,600
Jun 12, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	26,000
Jun 11, 2025	0.31	0.33	0.31	0.33	0.33	3.13%	44,400
Jun 10, 2025	0.32	0.32	0.32	0.32	0.32	-	15,000
Jun 9, 2025	0.32	0.32	0.32	0.32	0.32	-	6,800
Jun 6, 2025	0.32	0.32	0.31	0.32	0.32	-	57,600
Jun 5, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	61,100
Jun 4, 2025	0.31	0.33	0.31	0.32	0.32	-3.08%	40,400
Jun 3, 2025	0.31	0.33	0.31	0.33	0.33	6.56%	245,500
May 30, 2025	0.30	0.33	0.30	0.31	0.31	-4.69%	760,500
May 29, 2025	0.34	0.34	0.31	0.32	0.32	-4.48%	58,400
May 28, 2025	0.34	0.34	0.31	0.34	0.34	-1.47%	29,700
May 27, 2025	0.31	0.37	0.31	0.34	0.34	11.48%	2,396,500
May 26, 2025	0.31	0.31	0.29	0.31	0.31	5.17%	64,700
May 23, 2025	0.30	0.30	0.29	0.29	0.29	-6.45%	50,000
May 22, 2025	0.30	0.31	0.29	0.31	0.31	1.64%	39,900
May 20, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	15,200
May 19, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	23,600
May 16, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	5,000
May 15, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	18,800
May 14, 2025	0.31	0.32	0.31	0.32	0.32	-	59,000