Orkim Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	0.885	0.890	0.875	0.885	0.885	45,500
2026-07-30	0.880	0.895	0.865	0.890	0.890	120,500
2026-07-29	0.885	0.885	0.865	0.880	0.880	152,600
2026-07-28	0.880	0.890	0.870	0.885	0.885	423,500
2026-07-27	0.880	0.895	0.850	0.880	0.880	292,200
2026-07-24	0.850	0.895	0.850	0.895	0.895	470,200
2026-07-23	0.860	0.860	0.840	0.850	0.850	375,300
2026-07-22	0.850	0.860	0.840	0.860	0.860	98,800
2026-07-21	0.865	0.865	0.865	0.865	0.865	200
2026-07-20	0.875	0.875	0.860	0.865	0.865	68,700
2026-07-17	0.850	0.875	0.845	0.875	0.875	20,700
2026-07-16	0.870	0.870	0.835	0.870	0.870	61,900
2026-07-15	0.880	0.880	0.845	0.855	0.855	330,700
2026-07-14	0.860	0.880	0.860	0.865	0.865	457,800
2026-07-13	0.860	0.880	0.845	0.860	0.860	337,000
2026-07-10	0.825	0.855	0.825	0.855	0.855	415,000
2026-07-09	0.850	0.850	0.830	0.830	0.830	637,700
2026-07-08	0.870	0.870	0.835	0.850	0.850	326,100
2026-07-07	0.865	0.880	0.855	0.875	0.859	301,100
2026-07-06	0.890	0.890	0.870	0.890	0.874	404,200
2026-07-03	0.890	0.890	0.875	0.880	0.864	62,800
2026-07-02	0.875	0.880	0.875	0.875	0.859	687,800
2026-07-01	0.885	0.885	0.875	0.880	0.864	849,100
2026-06-30	0.865	0.880	0.865	0.880	0.864	189,100
2026-06-29	0.840	0.870	0.835	0.865	0.849	369,200
2026-06-26	0.855	0.860	0.830	0.840	0.825	566,200
2026-06-25	0.880	0.880	0.830	0.830	0.815	1,102,600
2026-06-24	0.870	0.900	0.865	0.870	0.854	1,146,400
2026-06-23	0.890	0.895	0.870	0.870	0.854	206,900
2026-06-22	0.885	0.890	0.875	0.890	0.874	177,000
2026-06-19	0.885	0.895	0.870	0.885	0.869	489,300
2026-06-18	0.885	0.890	0.875	0.880	0.864	106,000
2026-06-17	0.885	0.885	0.885	0.885	0.869	0
2026-06-16	0.890	0.890	0.875	0.885	0.869	154,100
2026-06-15	0.895	0.895	0.875	0.885	0.869	460,500
2026-06-12	0.885	0.895	0.885	0.885	0.869	101,400
2026-06-11	0.895	0.900	0.890	0.890	0.874	125,500
2026-06-10	0.890	0.895	0.885	0.895	0.879	63,300
2026-06-09	0.900	0.900	0.880	0.895	0.879	151,600
2026-06-08	0.880	0.895	0.870	0.890	0.874	180,700
2026-06-05	0.875	0.895	0.875	0.885	0.869	225,500
2026-06-04	0.870	0.875	0.865	0.875	0.859	134,600
2026-06-03	0.890	0.895	0.870	0.870	0.854	159,800
2026-06-02	0.890	0.890	0.890	0.890	0.874	0
2026-06-01	0.890	0.890	0.890	0.890	0.874	0
2026-05-29	0.885	0.895	0.875	0.890	0.874	230,500
2026-05-28	0.870	0.885	0.860	0.885	0.869	4,088,400
2026-05-27	0.870	0.870	0.870	0.870	0.854	0
2026-05-26	0.880	0.890	0.865	0.870	0.854	1,186,800
2026-05-25	0.900	0.915	0.890	0.895	0.879	12,239,200
2026-05-22	0.900	0.905	0.890	0.900	0.884	1,204,800
2026-05-21	0.890	0.900	0.885	0.900	0.884	1,312,900
2026-05-20	0.870	0.900	0.870	0.890	0.874	628,500
2026-05-19	0.910	0.910	0.870	0.870	0.854	2,782,200
2026-05-18	0.910	0.910	0.850	0.900	0.884	5,200,700
2026-05-15	0.920	0.920	0.910	0.910	0.893	115,600
2026-05-14	0.940	0.945	0.910	0.920	0.903	327,600
2026-05-13	0.915	0.950	0.915	0.940	0.923	4,758,500
2026-05-12	0.880	0.895	0.880	0.885	0.869	346,700
2026-05-11	0.895	0.895	0.845	0.880	0.864	2,336,800

← NewerPage 2 of 4 · 223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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