Orkim Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.91	0.91	0.87	0.87	0.87	-3.33%	2,782,200
May 18, 2026	0.91	0.91	0.85	0.90	0.90	-1.10%	5,200,700
May 15, 2026	0.92	0.92	0.91	0.91	0.91	-1.09%	115,600
May 14, 2026	0.94	0.95	0.91	0.92	0.92	-2.13%	327,600
May 13, 2026	0.92	0.95	0.92	0.94	0.94	6.21%	4,758,500
May 12, 2026	0.88	0.90	0.88	0.89	0.89	0.57%	346,700
May 11, 2026	0.90	0.90	0.85	0.88	0.88	-1.68%	2,336,800
May 8, 2026	0.92	0.93	0.90	0.90	0.90	-2.72%	1,066,200
May 7, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	226,700
May 6, 2026	0.93	0.93	0.92	0.93	0.93	-0.53%	1,325,500
May 5, 2026	0.94	0.94	0.93	0.94	0.94	-	238,500
May 4, 2026	0.96	0.96	0.94	0.94	0.94	-2.09%	844,500
Apr 30, 2026	0.95	0.96	0.94	0.96	0.96	-0.52%	47,200
Apr 29, 2026	0.97	0.97	0.95	0.96	0.96	-1.03%	117,600
Apr 28, 2026	0.95	0.97	0.95	0.97	0.97	1.57%	329,000
Apr 27, 2026	0.95	0.96	0.93	0.96	0.96	1.06%	566,600
Apr 24, 2026	0.94	0.95	0.93	0.95	0.95	1.07%	1,634,800
Apr 23, 2026	0.94	0.94	0.93	0.94	0.94	-	476,700
Apr 22, 2026	0.95	0.95	0.93	0.94	0.94	-	256,800
Apr 21, 2026	0.97	0.97	0.94	0.94	0.94	-2.60%	828,000
Apr 20, 2026	0.94	0.96	0.94	0.96	0.96	2.67%	1,480,900
Apr 17, 2026	0.94	0.94	0.92	0.94	0.94	-0.53%	746,900
Apr 16, 2026	0.95	0.96	0.93	0.94	0.94	-0.53%	560,800
Apr 15, 2026	0.94	0.96	0.93	0.95	0.95	1.07%	724,300
Apr 14, 2026	0.94	0.95	0.93	0.94	0.94	-	380,200
Apr 13, 2026	0.96	0.96	0.94	0.94	0.94	-2.60%	303,800
Apr 10, 2026	0.96	0.96	0.95	0.96	0.96	0.52%	83,900
Apr 9, 2026	0.97	0.97	0.95	0.96	0.96	-1.55%	63,200
Apr 8, 2026	0.97	0.97	0.95	0.97	0.97	-	598,700
Apr 7, 2026	0.96	0.97	0.95	0.97	0.97	1.57%	219,400
Apr 6, 2026	0.97	0.97	0.96	0.96	0.96	-2.55%	80,200
Apr 3, 2026	0.98	0.99	0.98	0.98	0.98	-	142,400
Apr 2, 2026	0.98	0.98	0.96	0.98	0.98	-	727,200
Apr 1, 2026	0.98	1.00	0.97	0.98	0.98	2.08%	849,300
Mar 31, 2026	0.93	0.97	0.92	0.96	0.96	3.23%	1,240,600
Mar 30, 2026	0.96	0.96	0.93	0.93	0.93	-2.62%	655,900
Mar 27, 2026	0.97	0.97	0.95	0.96	0.96	-1.55%	479,700
Mar 26, 2026	0.97	0.98	0.95	0.97	0.97	1.04%	1,158,700
Mar 25, 2026	0.95	0.98	0.95	0.96	0.96	1.05%	573,800
Mar 24, 2026	1.00	1.01	0.95	0.95	0.95	-4.52%	1,659,500
Mar 19, 2026	1.00	1.01	1.00	1.00	1.00	-	472,000
Mar 18, 2026	1.00	1.02	1.00	1.00	1.00	-0.50%	4,395,200
Mar 17, 2026	1.00	1.01	0.99	1.00	1.00	-0.99%	1,548,800
Mar 16, 2026	1.00	1.01	0.99	1.01	1.01	-	1,025,600
Mar 13, 2026	1.01	1.02	1.00	1.01	1.01	-	305,100
Mar 12, 2026	1.01	1.01	1.00	1.01	1.01	-	340,500
Mar 11, 2026	1.01	1.04	1.00	1.01	1.01	-	848,400
Mar 10, 2026	1.01	1.04	1.00	1.01	1.01	1.00%	1,038,800
Mar 9, 2026	1.00	1.01	0.94	1.00	1.00	-	4,545,600
Mar 6, 2026	1.03	1.03	1.00	1.00	1.00	-2.91%	3,314,800