Orkim Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.78	0.79	0.78	0.79	0.79	-	62,400
Oct 8, 2026	0.81	0.81	0.77	0.79	0.79	-1.86%	200,300
Oct 7, 2026	0.80	0.81	0.79	0.81	0.81	0.63%	507,100
Oct 6, 2026	0.80	0.81	0.80	0.80	0.80	0.63%	168,600
Oct 5, 2026	0.78	0.80	0.78	0.80	0.80	3.25%	306,100
Oct 2, 2026	0.77	0.77	0.75	0.77	0.77	0.65%	303,600
Oct 1, 2026	0.78	0.78	0.76	0.77	0.77	-1.29%	186,900
Sep 30, 2026	0.79	0.79	0.77	0.78	0.78	-3.13%	540,500
Sep 29, 2026	0.80	0.80	0.79	0.80	0.80	-	889,700
Sep 28, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	119,600
Sep 25, 2026	0.79	0.80	0.79	0.79	0.79	-	72,300
Sep 24, 2026	0.79	0.80	0.79	0.79	0.79	-	88,000
Sep 23, 2026	0.79	0.80	0.79	0.79	0.79	-	166,800
Sep 22, 2026	0.80	0.80	0.79	0.79	0.79	-0.63%	192,000
Sep 21, 2026	0.80	0.80	0.80	0.80	0.80	-	189,000
Sep 18, 2026	0.80	0.80	0.79	0.80	0.80	-0.63%	106,700
Sep 17, 2026	0.79	0.80	0.79	0.80	0.80	0.63%	80,600
Sep 15, 2026	0.79	0.80	0.78	0.80	0.80	0.63%	353,400
Sep 14, 2026	0.79	0.79	0.79	0.79	0.79	-	109,200
Sep 11, 2026	0.78	0.79	0.78	0.79	0.79	-	105,000
Sep 10, 2026	0.80	0.80	0.78	0.79	0.79	-0.63%	338,100
Sep 9, 2026	0.80	0.80	0.79	0.80	0.80	-	160,700
Sep 8, 2026	0.79	0.81	0.78	0.80	0.80	0.63%	184,500
Sep 7, 2026	0.81	0.81	0.79	0.79	0.79	-2.47%	391,300
Sep 4, 2026	0.80	0.82	0.80	0.81	0.81	-	145,100
Sep 3, 2026	0.82	0.82	0.80	0.81	0.81	-0.61%	163,500
Sep 2, 2026	0.81	0.82	0.78	0.82	0.82	-	547,000
Sep 1, 2026	0.80	0.86	0.78	0.82	0.82	1.87%	462,700
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