Orgabio Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	12,000
Jul 13, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	70,700
Jul 10, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	32,500
Jul 9, 2026	0.29	0.31	0.29	0.31	0.31	-	4,800
Jul 8, 2026	0.31	0.31	0.31	0.31	0.31	5.17%	11,000
Jul 7, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	68,000
Jul 6, 2026	0.30	0.31	0.30	0.30	0.30	-3.28%	34,100
Jul 3, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	6,800
Jul 2, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	216,400
Jul 1, 2026	0.30	0.30	0.30	0.30	0.30	-	82,700
Jun 30, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	73,200
Jun 29, 2026	0.29	0.29	0.29	0.29	0.29	-	88,000
Jun 26, 2026	0.29	0.29	0.29	0.29	0.29	-	15,100
Jun 25, 2026	0.30	0.30	0.29	0.29	0.29	-	44,700
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