Orgabio Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.32	0.32	0.31	0.32	0.32	-1.54%	85,100
Aug 27, 2026	0.33	0.33	0.33	0.33	0.33	-	13,400
Aug 26, 2026	0.32	0.33	0.31	0.33	0.33	4.84%	786,100
Aug 24, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	356,200
Aug 21, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	1,000
Aug 20, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	147,800
Aug 19, 2026	0.31	0.32	0.30	0.30	0.30	-4.84%	371,100
Aug 18, 2026	0.30	0.32	0.30	0.31	0.31	3.33%	285,700
Aug 17, 2026	0.30	0.30	0.30	0.30	0.30	-	24,000
Aug 14, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	305,100
Aug 13, 2026	0.29	0.30	0.29	0.30	0.30	-	40,000
Aug 12, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	386,000
Aug 11, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	6,100
Aug 10, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	79,000
Aug 7, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	15,300
Aug 6, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	51,100
Aug 5, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	10,100
Aug 4, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	33,100
Jul 31, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	12,100
Jul 30, 2026	0.29	0.30	0.29	0.30	0.30	-	50,100
Jul 29, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	120,100
Jul 28, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	20,200
Jul 27, 2026	0.29	0.30	0.29	0.30	0.30	5.26%	7,100
Jul 24, 2026	0.29	0.29	0.29	0.29	0.29	-5.00%	22,600
Jul 23, 2026	0.29	0.30	0.29	0.30	0.30	-	12,100
Jul 22, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	12,000
Jul 21, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	10,400
Jul 20, 2026	0.30	0.30	0.29	0.29	0.29	-	15,000
Jul 17, 2026	0.29	0.29	0.29	0.29	0.29	-3.39%	14,400
Jul 16, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	52,000
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