Orgabio Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	35,000
Oct 8, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	5,000
Oct 6, 2026	0.30	0.30	0.29	0.29	0.29	-	66,000
Oct 5, 2026	0.30	0.30	0.29	0.29	0.29	-1.72%	60,300
Oct 2, 2026	0.29	0.29	0.29	0.29	0.29	-	13,400
Sep 29, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	70,400
Sep 28, 2026	0.30	0.30	0.30	0.30	0.30	-	109,900
Sep 25, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	169,900
Sep 24, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	30,000
Sep 23, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	2,000
Sep 22, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	45,600
Sep 18, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	12,400
Sep 17, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	23,900
Sep 15, 2026	0.30	0.31	0.29	0.31	0.31	1.67%	95,400
Sep 14, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	34,100
Sep 11, 2026	0.31	0.31	0.31	0.31	0.31	-	7,900
Sep 10, 2026	0.31	0.31	0.31	0.31	0.31	-	8,500
Sep 9, 2026	0.31	0.31	0.30	0.31	0.31	-	75,800
Sep 8, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	5,000
Sep 7, 2026	0.30	0.31	0.30	0.31	0.31	-	67,800
Sep 4, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	80,700
Sep 3, 2026	0.31	0.32	0.31	0.32	0.32	-	110,000
Sep 2, 2026	0.32	0.32	0.32	0.32	0.32	-	111,500
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	0.32	-	13,400
Aug 26, 2026	0.32	0.33	0.31	0.33	0.32	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	0.30	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	0.29	-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	0.29	-	40,000
Aug 12, 2026	0.29	0.30	0.29	0.30	0.29	-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	0.29	-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	0.29	-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	0.29	-	50,100
Jul 29, 2026	0.29	0.30	0.29	0.30	0.29	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	0.28	-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