Orkim Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 1.010 | 1.010 | 0.995 | 1.000 | 0.982 | 586,400 |
| 2026-02-09 | 1.020 | 1.030 | 1.000 | 1.010 | 0.992 | 1,215,100 |
| 2026-02-06 | 0.995 | 1.010 | 0.990 | 1.010 | 0.992 | 1,201,700 |
| 2026-02-05 | 1.010 | 1.020 | 0.995 | 1.000 | 0.982 | 3,025,700 |
| 2026-02-04 | 0.970 | 1.020 | 0.970 | 1.000 | 0.982 | 3,976,000 |
| 2026-02-03 | 0.970 | 0.975 | 0.960 | 0.970 | 0.952 | 2,639,700 |
| 2026-01-30 | 1.000 | 1.010 | 0.965 | 0.970 | 0.952 | 2,212,200 |
| 2026-01-29 | 1.000 | 1.000 | 0.980 | 0.995 | 0.977 | 2,933,600 |
| 2026-01-28 | 1.020 | 1.020 | 0.980 | 1.010 | 0.992 | 8,047,500 |
| 2026-01-27 | 1.030 | 1.040 | 1.010 | 1.020 | 1.001 | 2,200,000 |
| 2026-01-26 | 1.010 | 1.030 | 1.000 | 1.030 | 1.011 | 3,909,400 |
| 2026-01-23 | 1.040 | 1.040 | 1.010 | 1.020 | 1.001 | 3,737,700 |
| 2026-01-22 | 1.040 | 1.060 | 1.030 | 1.030 | 1.011 | 4,647,700 |
| 2026-01-21 | 1.030 | 1.050 | 1.010 | 1.030 | 1.011 | 4,400,100 |
| 2026-01-20 | 1.010 | 1.060 | 0.995 | 1.040 | 1.021 | 5,082,900 |
| 2026-01-19 | 1.070 | 1.070 | 1.070 | 1.070 | 1.050 | 0 |
| 2026-01-16 | 1.060 | 1.080 | 1.060 | 1.070 | 1.050 | 3,547,100 |
| 2026-01-15 | 1.060 | 1.070 | 1.040 | 1.060 | 1.041 | 2,955,200 |
| 2026-01-14 | 1.050 | 1.070 | 1.030 | 1.070 | 1.050 | 5,141,400 |
| 2026-01-13 | 1.090 | 1.090 | 1.040 | 1.050 | 1.031 | 4,717,600 |
| 2026-01-12 | 1.100 | 1.100 | 1.080 | 1.090 | 1.070 | 5,166,100 |
| 2026-01-09 | 1.130 | 1.130 | 1.080 | 1.090 | 1.070 | 15,044,300 |
| 2026-01-08 | 1.080 | 1.100 | 1.070 | 1.090 | 1.070 | 5,996,300 |
| 2026-01-07 | 1.080 | 1.130 | 1.080 | 1.090 | 1.070 | 11,327,500 |
| 2026-01-06 | 1.070 | 1.100 | 1.050 | 1.070 | 1.050 | 8,347,300 |
| 2026-01-05 | 1.020 | 1.120 | 1.000 | 1.060 | 1.041 | 15,106,200 |
| 2026-01-02 | 1.010 | 1.030 | 0.980 | 1.020 | 1.001 | 5,724,800 |
| 2025-12-31 | 1.020 | 1.020 | 1.000 | 1.010 | 0.992 | 1,776,900 |
| 2025-12-30 | 0.990 | 1.030 | 0.985 | 1.010 | 0.992 | 5,414,100 |
| 2025-12-29 | 1.060 | 1.080 | 0.985 | 0.995 | 0.977 | 13,946,600 |
| 2025-12-26 | 1.120 | 1.120 | 1.080 | 1.080 | 1.060 | 5,577,300 |
| 2025-12-24 | 1.160 | 1.160 | 1.100 | 1.120 | 1.100 | 5,805,200 |
| 2025-12-23 | 1.170 | 1.180 | 1.140 | 1.160 | 1.119 | 3,804,600 |
| 2025-12-22 | 1.190 | 1.210 | 1.150 | 1.160 | 1.119 | 8,508,800 |
| 2025-12-19 | 1.140 | 1.200 | 1.140 | 1.170 | 1.129 | 17,403,400 |
| 2025-12-18 | 1.110 | 1.150 | 1.110 | 1.130 | 1.090 | 4,745,100 |
| 2025-12-17 | 1.140 | 1.140 | 1.100 | 1.110 | 1.071 | 6,858,000 |
| 2025-12-16 | 1.110 | 1.180 | 1.100 | 1.130 | 1.090 | 16,770,800 |
| 2025-12-15 | 0.980 | 1.110 | 0.980 | 1.100 | 1.061 | 30,850,300 |
| 2025-12-12 | 0.940 | 0.970 | 0.935 | 0.955 | 0.921 | 9,840,000 |
| 2025-12-11 | 0.935 | 0.955 | 0.930 | 0.935 | 0.902 | 9,348,100 |
| 2025-12-10 | 0.920 | 0.940 | 0.910 | 0.940 | 0.907 | 6,420,600 |
| 2025-12-09 | 0.920 | 0.950 | 0.865 | 0.930 | 0.897 | 60,374,300 |
← NewerPage 4 of 4 · 223 trading days
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.