Skip to main content
logo
Ornapaper Berhad (KLSE:ORNA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.6550
0.00 (0.00%)
At close: Jun 23, 2026

Ornapaper Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20260.660.660.660.660.66-2,000
Jun 22, 20260.660.660.660.660.66-1.50%9,400
Jun 16, 20260.660.670.660.670.67-5.00%9,000
Jun 15, 20260.660.700.660.700.705.26%25,000
Jun 12, 20260.670.670.670.670.67-1.48%5,000
Jun 9, 20260.680.680.680.680.680.75%45,000
Jun 8, 20260.670.670.670.670.67-10,000
Jun 5, 20260.680.680.670.670.67-1.47%5,200
Jun 4, 20260.690.690.680.680.68-1.45%16,200
Jun 3, 20260.690.690.690.690.69-1.43%5,000
May 29, 20260.700.700.700.700.70-1.41%200
May 22, 20260.710.710.710.710.71-5,000
May 20, 20260.680.710.680.710.714.41%19,000
May 19, 20260.690.690.680.680.68-9.33%24,000
May 18, 20260.700.750.700.750.757.14%21,000
May 15, 20260.700.700.700.700.706.06%5,000
May 14, 20260.680.680.660.660.66-5.71%18,000
May 13, 20260.700.700.700.700.70-3,000
May 11, 20260.700.700.700.700.70-9,000
May 8, 20260.700.700.700.700.70-2,000
May 7, 20260.700.700.700.700.702.19%8,000
May 6, 20260.680.690.680.690.69-3.52%10,900
Apr 27, 20260.710.710.710.710.711.43%10,000
Apr 24, 20260.710.710.700.700.70-1.41%16,000
Apr 22, 20260.690.710.680.710.71-2.07%10,000
Apr 21, 20260.720.730.720.730.7311.54%12,600
Apr 14, 20260.670.670.670.670.65-8.90%1,000
Apr 13, 20260.730.730.730.730.715.80%30,000
Apr 6, 20260.690.690.690.690.671.47%12,000
Apr 2, 20260.680.680.560.680.66-2.86%39,300
Apr 1, 20260.680.700.680.700.680.72%6,000
Mar 31, 20260.700.700.700.700.68-11,000
Mar 27, 20260.700.700.700.700.68-0.71%600
Mar 17, 20260.700.700.700.700.68-0.71%65,600
Mar 16, 20260.710.710.710.710.690.71%5,000
Mar 10, 20260.700.700.700.700.680.72%3,600
Mar 9, 20260.700.700.700.700.68-44,400
Mar 3, 20260.710.710.700.700.68-1.42%22,000
Feb 23, 20260.710.710.710.710.69-2,000
Feb 12, 20260.710.710.710.710.690.71%5,000
Feb 9, 20260.700.700.700.700.68-35,000
Jan 30, 20260.700.700.700.700.68-2,000
Jan 21, 20260.700.700.700.700.68-2,000
Jan 20, 20260.740.740.700.700.68-5.41%2,100
Jan 7, 20260.700.740.700.740.725.71%14,000
Jan 6, 20260.700.700.700.700.68-2.10%5,000
Jan 2, 20260.720.720.720.720.70-1.38%2,700
Dec 29, 20250.730.730.730.730.71-0.68%1,300
Dec 24, 20250.740.740.730.730.71-2.01%28,200
Dec 23, 20250.750.750.750.750.73-0.67%19,000