Orkim Berhad (KLSE:ORKIM)
Malaysia · Delayed Price · Currency is MYR 0.9550
+0.0100 (1.06%)
At close: Apr 27, 2026
Orkim Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | - | 813,300 |
| Mar 4, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 1,821,200 |
| Mar 3, 2026 | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -1.90% | 4,025,500 |
| Mar 2, 2026 | 1.07 | 1.07 | 1.02 | 1.05 | 1.05 | -0.94% | 2,956,000 |
| Feb 27, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 1,664,700 |
| Feb 26, 2026 | 1.05 | 1.09 | 1.04 | 1.07 | 1.07 | 1.90% | 3,538,000 |
| Feb 25, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | - | 3,176,400 |
| Feb 24, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | - | 2,225,200 |
| Feb 23, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 1,395,400 |
| Feb 20, 2026 | 1.04 | 1.07 | 1.02 | 1.05 | 1.05 | - | 3,299,300 |
| Feb 19, 2026 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | 1,156,500 |
| Feb 16, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 1,379,500 |
| Feb 13, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -1.89% | 845,200 |
| Feb 12, 2026 | 1.01 | 1.07 | 1.00 | 1.06 | 1.06 | 4.95% | 4,861,400 |