Orkim Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	0.920	0.925	0.895	0.895	0.879	1,066,200
2026-05-07	0.930	0.930	0.920	0.920	0.903	226,700
2026-05-06	0.930	0.930	0.915	0.930	0.913	1,325,500
2026-05-05	0.935	0.935	0.930	0.935	0.918	238,500
2026-05-04	0.955	0.960	0.935	0.935	0.918	844,500
2026-05-01	0.955	0.955	0.955	0.955	0.938	0
2026-04-30	0.945	0.960	0.940	0.955	0.938	47,200
2026-04-29	0.970	0.970	0.950	0.960	0.942	117,600
2026-04-28	0.945	0.970	0.945	0.970	0.952	329,000
2026-04-27	0.945	0.955	0.930	0.955	0.938	566,600
2026-04-24	0.935	0.945	0.930	0.945	0.928	1,634,800
2026-04-23	0.940	0.940	0.925	0.935	0.918	476,700
2026-04-22	0.945	0.945	0.925	0.935	0.918	256,800
2026-04-21	0.965	0.970	0.935	0.935	0.918	828,000
2026-04-20	0.935	0.960	0.935	0.960	0.942	1,480,900
2026-04-17	0.940	0.940	0.920	0.935	0.918	746,900
2026-04-16	0.945	0.955	0.925	0.940	0.923	560,800
2026-04-15	0.935	0.955	0.930	0.945	0.928	724,300
2026-04-14	0.935	0.945	0.930	0.935	0.918	380,200
2026-04-13	0.960	0.960	0.935	0.935	0.918	303,800
2026-04-10	0.955	0.960	0.950	0.960	0.942	83,900
2026-04-09	0.970	0.970	0.950	0.955	0.938	63,200
2026-04-08	0.970	0.970	0.950	0.970	0.952	598,700
2026-04-07	0.960	0.970	0.950	0.970	0.952	219,400
2026-04-06	0.970	0.970	0.955	0.955	0.938	80,200
2026-04-03	0.980	0.990	0.975	0.980	0.962	142,400
2026-04-02	0.980	0.980	0.955	0.980	0.962	727,200
2026-04-01	0.975	1.000	0.970	0.980	0.962	849,300
2026-03-31	0.930	0.970	0.920	0.960	0.942	1,240,600
2026-03-30	0.955	0.955	0.925	0.930	0.913	655,900
2026-03-27	0.970	0.970	0.945	0.955	0.938	479,700
2026-03-26	0.970	0.980	0.950	0.970	0.952	1,158,700
2026-03-25	0.950	0.980	0.950	0.960	0.942	573,800
2026-03-24	0.995	1.010	0.950	0.950	0.933	1,659,500
2026-03-20	0.995	0.995	0.995	0.995	0.977	0
2026-03-19	1.000	1.010	0.995	0.995	0.977	472,000
2026-03-18	1.000	1.020	0.995	0.995	0.977	4,395,200
2026-03-17	1.000	1.010	0.990	1.000	0.982	1,548,800
2026-03-16	1.000	1.010	0.990	1.010	0.992	1,025,600
2026-03-13	1.010	1.020	1.000	1.010	0.992	305,100
2026-03-12	1.010	1.010	1.000	1.010	0.992	340,500
2026-03-11	1.010	1.040	1.000	1.010	0.992	846,400
2026-03-10	1.010	1.040	1.000	1.010	0.992	1,038,800
2026-03-09	0.995	1.010	0.935	1.000	0.982	4,545,600
2026-03-06	1.030	1.030	0.995	1.000	0.982	3,313,800
2026-03-05	1.040	1.060	1.030	1.030	1.011	813,300
2026-03-04	1.030	1.040	1.010	1.030	1.011	1,821,200
2026-03-03	1.050	1.070	1.020	1.030	1.011	4,025,500
2026-03-02	1.070	1.070	1.020	1.050	1.031	2,956,000
2026-02-27	1.080	1.080	1.050	1.060	1.041	1,664,700
2026-02-26	1.050	1.090	1.040	1.070	1.050	3,538,000
2026-02-25	1.060	1.060	1.040	1.050	1.031	3,176,400
2026-02-24	1.050	1.070	1.050	1.050	1.031	2,225,200
2026-02-23	1.050	1.060	1.040	1.050	1.031	1,395,400
2026-02-20	1.040	1.070	1.020	1.050	1.031	3,299,300
2026-02-19	1.020	1.050	1.010	1.050	1.031	1,156,500
2026-02-16	1.040	1.040	1.000	1.020	1.001	1,379,500
2026-02-13	1.050	1.050	1.020	1.040	1.021	845,200
2026-02-12	1.010	1.070	1.000	1.060	1.041	4,861,400
2026-02-11	1.000	1.020	1.000	1.010	0.992	1,511,700

← NewerPage 3 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.