Orgabio Holdings Berhad (KLSE:ORGABIO)
Malaysia · Delayed Price · Currency is MYR 0.2900
-0.0100 (-3.33%)
At close: Jun 23, 2026
Orgabio Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 264,900 |
| Jun 22, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 163,900 |
| Jun 19, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 12,100 |
| Jun 18, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 17,400 |
| Jun 15, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 77,600 |
| Jun 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 18,000 |
| Jun 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 6,700 |
| Jun 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 3,700 |
| Jun 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 73,200 |
| Jun 5, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.17% | 104,100 |
| Jun 3, 2026 | 0.31 | 0.32 | 0.29 | 0.32 | 0.32 | 1.61% | 30,200 |
| May 29, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 159,600 |
| May 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | 100 |
| May 26, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 24,000 |
| May 25, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 40,100 |
| May 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 16,700 |
| May 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.36% | 11,000 |
| Apr 30, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 3,000 |
| Apr 29, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 25,000 |
| Apr 28, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 13,300 |
| Apr 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,000 |
| Apr 24, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 13,700 |
| Apr 23, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.36% | 102,200 |
| Apr 22, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 190,000 |
| Apr 21, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -3.33% | 42,200 |
| Apr 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,000 |
| Apr 17, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 12,200 |
| Apr 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 20,000 |
| Apr 14, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 5,300 |
| Apr 13, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 90,100 |
| Apr 10, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 134,900 |
| Apr 8, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 28,200 |
| Apr 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 20,000 |
| Apr 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 41,000 |
| Mar 31, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,000 |
| Mar 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.08% | 55,000 |
| Mar 19, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 29,900 |
| Mar 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 35,000 |
| Mar 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.08% | 35,300 |
| Mar 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 35,000 |
| Mar 12, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | - | 60,900 |
| Mar 11, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 17,100 |
| Mar 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 7,000 |
| Mar 9, 2026 | 0.28 | 0.32 | 0.27 | 0.30 | 0.30 | - | 188,200 |
| Mar 6, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | - | 204,500 |
| Mar 5, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 49,500 |
| Mar 4, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -4.92% | 303,900 |
| Mar 3, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | -1.61% | 30,100 |
| Mar 2, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | -3.13% | 15,100 |
| Feb 26, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 4.92% | 736,400 |