Orgabio Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 24, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	64,100
Feb 23, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	55,000
Feb 20, 2026	0.31	0.32	0.31	0.32	0.32	-1.56%	133,400
Feb 19, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	22,100
Feb 16, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	162,400
Feb 13, 2026	0.32	0.33	0.31	0.31	0.31	-3.17%	1,928,300
Feb 12, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	49,800
Feb 11, 2026	0.29	0.31	0.29	0.31	0.31	6.90%	285,000
Feb 10, 2026	0.28	0.29	0.28	0.29	0.29	-	26,900
Feb 9, 2026	0.29	0.29	0.28	0.29	0.29	1.75%	30,100
Feb 6, 2026	0.29	0.29	0.28	0.29	0.29	-	65,000
Feb 5, 2026	0.28	0.29	0.28	0.29	0.29	-1.72%	107,300
Feb 4, 2026	0.29	0.30	0.28	0.29	0.29	-	169,900
Feb 3, 2026	0.29	0.29	0.29	0.29	0.29	-	40,000
Jan 30, 2026	0.29	0.29	0.29	0.29	0.29	-4.92%	21,700
Jan 29, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	234,800
Jan 28, 2026	0.31	0.31	0.30	0.30	0.30	-	30,000
Jan 27, 2026	0.30	0.31	0.30	0.30	0.30	-	58,000
Jan 26, 2026	0.30	0.30	0.30	0.30	0.30	-	122,500
Jan 23, 2026	0.30	0.31	0.30	0.30	0.30	-	68,000
Jan 22, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	139,300
Jan 21, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	22,600