Orkim Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.81	0.82	0.79	0.80	0.80	0.63%	1,732,300
Aug 27, 2026	0.83	0.84	0.79	0.80	0.80	-3.64%	1,790,000
Aug 26, 2026	0.86	0.89	0.83	0.83	0.83	-4.62%	1,712,900
Aug 24, 2026	0.86	0.89	0.86	0.87	0.87	0.58%	138,100
Aug 21, 2026	0.87	0.87	0.86	0.86	0.86	-0.58%	280,400
Aug 20, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	196,500
Aug 19, 2026	0.89	0.89	0.87	0.88	0.88	-1.13%	74,400
Aug 18, 2026	0.88	0.89	0.87	0.89	0.89	0.57%	89,000
Aug 17, 2026	0.89	0.89	0.88	0.88	0.88	-0.56%	196,500
Aug 14, 2026	0.89	0.89	0.88	0.89	0.89	-	52,800
Aug 13, 2026	0.88	0.89	0.88	0.89	0.89	-	64,000
Aug 12, 2026	0.89	0.90	0.88	0.89	0.89	-	94,000
Aug 11, 2026	0.90	0.90	0.88	0.89	0.89	-1.12%	92,500
Aug 10, 2026	0.90	0.90	0.88	0.90	0.90	-	92,600
Aug 7, 2026	0.89	0.90	0.88	0.90	0.90	2.29%	268,500
Aug 6, 2026	0.88	0.88	0.87	0.88	0.88	-	89,100
Aug 5, 2026	0.88	0.88	0.88	0.88	0.88	-0.57%	36,000
Aug 4, 2026	0.89	0.89	0.88	0.88	0.88	-1.12%	242,300
Aug 3, 2026	0.89	0.91	0.88	0.89	0.89	0.56%	185,500
Jul 31, 2026	0.89	0.89	0.88	0.89	0.89	-0.56%	45,500
Jul 30, 2026	0.88	0.90	0.87	0.89	0.89	1.14%	120,500
Jul 29, 2026	0.89	0.89	0.87	0.88	0.88	-0.56%	152,600
Jul 28, 2026	0.88	0.89	0.87	0.89	0.89	0.57%	423,500
Jul 27, 2026	0.88	0.90	0.85	0.88	0.88	-1.68%	292,200
Jul 24, 2026	0.85	0.90	0.85	0.90	0.90	5.29%	470,200
Jul 23, 2026	0.86	0.86	0.84	0.85	0.85	-1.16%	375,300
Jul 22, 2026	0.85	0.86	0.84	0.86	0.86	-0.58%	98,800
Jul 21, 2026	0.87	0.87	0.87	0.87	0.87	-	200
Jul 20, 2026	0.88	0.88	0.86	0.87	0.87	-1.14%	68,700
Jul 17, 2026	0.85	0.88	0.85	0.88	0.88	0.57%	20,700
Jul 16, 2026	0.87	0.87	0.84	0.87	0.87	1.75%	61,900
Jul 15, 2026	0.88	0.88	0.85	0.86	0.86	-1.16%	330,700
Jul 14, 2026	0.86	0.88	0.86	0.87	0.87	0.58%	457,800
Jul 13, 2026	0.86	0.88	0.85	0.86	0.86	0.58%	337,000
Jul 10, 2026	0.83	0.86	0.83	0.86	0.86	3.01%	415,000
Jul 9, 2026	0.85	0.85	0.83	0.83	0.83	-2.35%	637,700
Jul 8, 2026	0.87	0.87	0.84	0.85	0.85	-1.05%	326,100
Jul 7, 2026	0.87	0.88	0.86	0.88	0.86	-1.69%	301,100
Jul 6, 2026	0.89	0.89	0.87	0.89	0.87	1.14%	404,200
Jul 3, 2026	0.89	0.89	0.88	0.88	0.86	0.57%	62,800
Jul 2, 2026	0.88	0.88	0.88	0.88	0.86	-0.57%	687,800
Jul 1, 2026	0.89	0.89	0.88	0.88	0.86	-	849,100
Jun 30, 2026	0.87	0.88	0.87	0.88	0.86	1.73%	189,100
Jun 29, 2026	0.84	0.87	0.84	0.87	0.85	2.98%	369,200
Jun 26, 2026	0.86	0.86	0.83	0.84	0.82	1.20%	566,200
Jun 25, 2026	0.88	0.88	0.83	0.83	0.81	-4.60%	1,102,600
Jun 24, 2026	0.87	0.90	0.87	0.87	0.85	-	1,146,400
Jun 23, 2026	0.89	0.90	0.87	0.87	0.85	-2.25%	206,900
Jun 22, 2026	0.89	0.89	0.88	0.89	0.87	0.57%	177,000
Jun 19, 2026	0.89	0.90	0.87	0.89	0.87	0.57%	489,300