Ornapaper Berhad (KLSE:ORNA)
Malaysia · Delayed Price · Currency is MYR 0.7100
-0.0150 (-2.07%)
At close: Apr 22, 2026
Ornapaper Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 0.69 | 0.71 | 0.68 | 0.71 | 0.71 | -2.07% | 10,000 |
| Apr 21, 2026 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 9.02% | 12,600 |
| Apr 14, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | -8.90% | 1,000 |
| Apr 13, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.71 | 5.80% | 30,000 |
| Apr 6, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.67 | 1.47% | 12,000 |
| Apr 2, 2026 | 0.68 | 0.68 | 0.56 | 0.68 | 0.66 | -2.86% | 39,300 |
| Apr 1, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.68 | 0.72% | 6,000 |
| Mar 31, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.68 | - | 11,000 |
| Mar 27, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.68 | -0.71% | 600 |
| Mar 17, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.68 | -0.71% | 65,600 |
| Mar 16, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.69 | 0.71% | 5,000 |
| Mar 10, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.68 | 0.72% | 3,600 |
| Mar 9, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.68 | - | 44,400 |
| Mar 3, 2026 | 0.71 | 0.71 | 0.70 | 0.70 | 0.68 | -1.42% | 22,000 |
| Feb 23, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.69 | - | 2,000 |
| Feb 12, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.69 | 0.71% | 5,000 |
| Feb 9, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.68 | - | 35,000 |
| Jan 30, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.68 | - | 2,000 |
| Jan 21, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.68 | - | 2,000 |
| Jan 20, 2026 | 0.74 | 0.74 | 0.70 | 0.70 | 0.68 | -5.41% | 2,100 |
| Jan 7, 2026 | 0.70 | 0.74 | 0.70 | 0.74 | 0.72 | 5.71% | 14,000 |
| Jan 6, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.68 | -2.10% | 5,000 |
| Jan 2, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.70 | -1.38% | 2,700 |
| Dec 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.71 | -0.68% | 1,300 |
| Dec 24, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.71 | -2.01% | 28,200 |
| Dec 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | -0.67% | 19,000 |
| Dec 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | 0.67% | 7,000 |
| Dec 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | - | 2,000 |
| Dec 15, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | -0.67% | 600 |
| Dec 12, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | - | 23,000 |
| Dec 8, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | -1.32% | 4,600 |
| Dec 1, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.74 | - | 3,000 |
| Nov 14, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.74 | -5.00% | 38,000 |
| Nov 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.78 | 1.27% | 50,000 |
| Nov 11, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.77 | - | 6,600 |
| Nov 10, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.77 | 2.60% | 6,000 |
| Nov 7, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | -2.53% | 8,000 |
| Nov 5, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.77 | - | 33,500 |
| Nov 3, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.77 | - | 5,000 |
| Oct 29, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.77 | - | 2,300 |
| Oct 27, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.77 | 3.95% | 9,000 |
| Oct 24, 2025 | 0.79 | 0.79 | 0.76 | 0.76 | 0.74 | -3.80% | 25,000 |
| Oct 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.77 | -1.25% | 18,000 |