Orkim Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	0.89	0.89	0.88	0.88	0.86	-0.56%	106,000
Jun 16, 2026	0.89	0.89	0.88	0.89	0.87	-	154,100
Jun 15, 2026	0.90	0.90	0.88	0.89	0.87	-	460,500
Jun 12, 2026	0.89	0.90	0.89	0.89	0.87	-0.56%	101,400
Jun 11, 2026	0.90	0.90	0.89	0.89	0.87	-0.56%	125,500
Jun 10, 2026	0.89	0.90	0.89	0.90	0.88	-	63,300
Jun 9, 2026	0.90	0.90	0.88	0.90	0.88	0.56%	151,600
Jun 8, 2026	0.88	0.90	0.87	0.89	0.87	0.57%	180,700
Jun 5, 2026	0.88	0.90	0.88	0.89	0.87	1.14%	225,500
Jun 4, 2026	0.87	0.88	0.87	0.88	0.86	0.57%	134,600
Jun 3, 2026	0.89	0.90	0.87	0.87	0.85	-2.25%	159,800
May 29, 2026	0.89	0.90	0.88	0.89	0.87	0.57%	230,500
May 28, 2026	0.87	0.89	0.86	0.89	0.87	1.72%	4,088,400
May 26, 2026	0.88	0.89	0.87	0.87	0.85	-2.79%	1,186,800
May 25, 2026	0.90	0.92	0.89	0.90	0.88	-0.56%	12,239,200
May 22, 2026	0.90	0.91	0.89	0.90	0.88	-	1,204,800
May 21, 2026	0.89	0.90	0.89	0.90	0.88	1.12%	1,312,900
May 20, 2026	0.87	0.90	0.87	0.89	0.87	2.30%	628,500
May 19, 2026	0.91	0.91	0.87	0.87	0.85	-3.33%	2,782,200
May 18, 2026	0.91	0.91	0.85	0.90	0.88	-1.10%	5,200,700
May 15, 2026	0.92	0.92	0.91	0.91	0.89	-1.09%	115,600
May 14, 2026	0.94	0.95	0.91	0.92	0.90	-2.13%	327,600
May 13, 2026	0.92	0.95	0.92	0.94	0.92	6.21%	4,758,500
May 12, 2026	0.88	0.90	0.88	0.89	0.87	0.57%	346,700
May 11, 2026	0.90	0.90	0.85	0.88	0.86	-1.68%	2,336,800
May 8, 2026	0.92	0.93	0.90	0.90	0.88	-2.72%	1,066,200
May 7, 2026	0.93	0.93	0.92	0.92	0.90	-1.08%	226,700
May 6, 2026	0.93	0.93	0.92	0.93	0.91	-0.53%	1,325,500