Ornapaper Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.70	0.70	0.70	0.70	0.70	-	2,000
Jan 20, 2026	0.74	0.74	0.70	0.70	0.70	-5.41%	2,100
Jan 7, 2026	0.70	0.74	0.70	0.74	0.74	5.71%	14,000
Jan 6, 2026	0.70	0.70	0.70	0.70	0.70	-2.10%	5,000
Jan 2, 2026	0.72	0.72	0.72	0.72	0.72	-1.38%	2,700
Dec 29, 2025	0.73	0.73	0.73	0.73	0.73	-0.68%	1,300
Dec 24, 2025	0.74	0.74	0.73	0.73	0.73	-2.01%	28,200
Dec 23, 2025	0.75	0.75	0.75	0.75	0.75	-0.67%	19,000
Dec 22, 2025	0.75	0.75	0.75	0.75	0.75	0.67%	7,000
Dec 18, 2025	0.75	0.75	0.75	0.75	0.75	-	2,000
Dec 15, 2025	0.75	0.75	0.75	0.75	0.75	-0.67%	600
Dec 12, 2025	0.75	0.75	0.75	0.75	0.75	-	23,000
Dec 8, 2025	0.75	0.75	0.75	0.75	0.75	-1.32%	4,600
Dec 1, 2025	0.76	0.76	0.76	0.76	0.76	-	3,000
Nov 14, 2025	0.76	0.76	0.76	0.76	0.76	-5.00%	38,000
Nov 13, 2025	0.80	0.80	0.80	0.80	0.80	1.27%	50,000
Nov 11, 2025	0.79	0.79	0.79	0.79	0.79	-	6,600
Nov 10, 2025	0.79	0.79	0.79	0.79	0.79	2.60%	6,000
Nov 7, 2025	0.77	0.77	0.77	0.77	0.77	-2.53%	8,000
Nov 5, 2025	0.79	0.79	0.79	0.79	0.79	-	33,500
Nov 3, 2025	0.79	0.79	0.79	0.79	0.79	-	5,000
Oct 29, 2025	0.79	0.79	0.79	0.79	0.79	-	2,300
Oct 27, 2025	0.80	0.80	0.79	0.79	0.79	3.95%	9,000
Oct 24, 2025	0.79	0.79	0.76	0.76	0.76	-3.80%	25,000
Oct 22, 2025	0.79	0.79	0.79	0.79	0.79	-1.25%	18,000
Oct 21, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	13,000
Oct 17, 2025	0.79	0.79	0.79	0.79	0.79	-1.25%	6,600
Oct 8, 2025	0.80	0.80	0.80	0.80	0.80	1.27%	8,900
Oct 7, 2025	0.80	0.80	0.79	0.79	0.79	-0.63%	12,400
Oct 6, 2025	0.80	0.80	0.80	0.80	0.80	-6.47%	5,500
Sep 26, 2025	0.85	0.85	0.85	0.85	0.85	-2.30%	1,300
Sep 25, 2025	0.87	0.87	0.87	0.87	0.87	-0.57%	600
Sep 24, 2025	0.80	0.88	0.80	0.88	0.88	10.06%	1,400
Sep 23, 2025	0.80	0.80	0.80	0.80	0.80	-	3,000
Sep 22, 2025	0.80	0.80	0.80	0.80	0.80	-	6,000
Sep 17, 2025	0.80	0.80	0.80	0.80	0.80	-0.63%	2,000
Sep 10, 2025	0.80	0.80	0.80	0.80	0.80	-	2,000
Sep 9, 2025	0.80	0.80	0.80	0.80	0.80	-	1,200
Sep 8, 2025	0.80	0.80	0.80	0.80	0.80	0.63%	20,000
Sep 3, 2025	0.80	0.80	0.80	0.80	0.80	-3.05%	3,100
Aug 29, 2025	0.82	0.82	0.82	0.82	0.82	-	3,000
Aug 28, 2025	0.82	0.82	0.82	0.82	0.82	2.50%	10,000
Aug 21, 2025	0.80	0.80	0.79	0.80	0.80	-	45,000
Aug 15, 2025	0.80	0.80	0.80	0.80	0.80	-	2,000
Aug 14, 2025	0.80	0.80	0.80	0.80	0.80	-	2,000
Aug 11, 2025	0.80	0.80	0.80	0.80	0.80	-	10,000
Aug 6, 2025	0.80	0.80	0.80	0.80	0.80	-2.44%	3,000
Aug 1, 2025	0.82	0.82	0.82	0.82	0.82	2.50%	4,000
Jul 31, 2025	0.81	0.81	0.80	0.80	0.80	-0.62%	28,000
Jul 29, 2025	0.81	0.81	0.81	0.81	0.81	-	27,000