Orgabio Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-05	0.310	0.325	0.310	0.325	0.320	77,700
2025-12-04	0.310	0.330	0.300	0.310	0.305	182,900
2025-12-03	0.310	0.330	0.310	0.320	0.315	51,300
2025-12-02	0.320	0.330	0.315	0.320	0.315	362,800
2025-12-01	0.285	0.325	0.285	0.320	0.315	1,518,700
2025-11-28	0.260	0.265	0.260	0.265	0.261	95,000
2025-11-26	0.265	0.265	0.265	0.265	0.261	17,400
2025-11-25	0.260	0.270	0.260	0.270	0.266	78,600
2025-11-24	0.265	0.270	0.265	0.265	0.261	39,000
2025-11-21	0.270	0.275	0.270	0.275	0.271	31,400
2025-11-20	0.270	0.270	0.270	0.270	0.266	45,000
2025-11-18	0.275	0.280	0.275	0.280	0.276	8,000
2025-11-17	0.270	0.275	0.270	0.275	0.271	21,000
2025-11-14	0.270	0.275	0.270	0.270	0.266	105,000
2025-11-13	0.280	0.280	0.280	0.280	0.276	18,100
2025-11-12	0.275	0.275	0.275	0.275	0.271	35,000
2025-11-11	0.280	0.280	0.280	0.280	0.276	29,400
2025-11-10	0.280	0.280	0.280	0.280	0.276	45,700
2025-11-07	0.280	0.280	0.280	0.280	0.276	82,000
2025-11-06	0.285	0.285	0.285	0.285	0.281	29,100
2025-11-05	0.285	0.300	0.285	0.290	0.285	21,100
2025-11-04	0.295	0.300	0.290	0.295	0.290	30,200
2025-10-31	0.285	0.300	0.285	0.300	0.295	20,100
2025-10-30	0.290	0.300	0.290	0.300	0.295	43,000
2025-10-28	0.295	0.300	0.295	0.300	0.295	26,100
2025-10-27	0.300	0.300	0.295	0.300	0.295	326,700
2025-10-24	0.290	0.295	0.290	0.295	0.290	286,900

← NewerPage 4 of 4 · 207 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2026-09-02	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.