Orkim Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.820	0.830	0.805	0.825	0.825	606,500
2026-10-22	0.800	0.820	0.800	0.820	0.820	3,400
2026-10-21	0.805	0.820	0.775	0.800	0.800	442,200
2026-10-20	0.800	0.800	0.795	0.800	0.800	61,700
2026-10-19	0.785	0.800	0.775	0.800	0.800	521,000
2026-10-16	0.785	0.785	0.775	0.785	0.785	154,100
2026-10-15	0.785	0.795	0.780	0.785	0.785	49,000
2026-10-14	0.795	0.795	0.790	0.795	0.795	5,600
2026-10-13	0.795	0.795	0.785	0.795	0.795	22,900
2026-10-12	0.790	0.800	0.780	0.795	0.795	170,600
2026-10-09	0.780	0.790	0.780	0.790	0.790	62,400
2026-10-08	0.805	0.805	0.765	0.790	0.790	200,300
2026-10-07	0.800	0.805	0.785	0.805	0.805	507,100
2026-10-06	0.800	0.805	0.795	0.800	0.800	168,600
2026-10-05	0.775	0.800	0.775	0.795	0.795	306,100
2026-10-02	0.765	0.770	0.745	0.770	0.770	303,600
2026-10-01	0.775	0.775	0.760	0.765	0.765	186,900
2026-09-30	0.790	0.790	0.770	0.775	0.775	540,500
2026-09-29	0.795	0.800	0.790	0.800	0.800	889,700
2026-09-28	0.790	0.800	0.785	0.800	0.800	119,600
2026-09-25	0.790	0.800	0.785	0.790	0.790	72,300
2026-09-24	0.790	0.800	0.790	0.790	0.790	88,000
2026-09-23	0.790	0.795	0.785	0.790	0.790	166,800
2026-09-22	0.795	0.800	0.790	0.790	0.790	192,000
2026-09-21	0.795	0.800	0.795	0.795	0.795	189,000
2026-09-18	0.800	0.800	0.785	0.795	0.795	106,700
2026-09-17	0.790	0.800	0.790	0.800	0.800	80,600
2026-09-16	0.795	0.795	0.795	0.795	0.795	0
2026-09-15	0.785	0.795	0.780	0.795	0.795	353,400
2026-09-14	0.790	0.790	0.785	0.790	0.790	109,200
2026-09-11	0.780	0.790	0.780	0.790	0.790	105,000
2026-09-10	0.795	0.800	0.780	0.790	0.790	338,100
2026-09-09	0.800	0.800	0.790	0.795	0.795	160,700
2026-09-08	0.790	0.810	0.780	0.795	0.795	184,500
2026-09-07	0.810	0.810	0.785	0.790	0.790	391,300
2026-09-04	0.800	0.815	0.800	0.810	0.810	145,100
2026-09-03	0.815	0.815	0.800	0.810	0.810	163,500
2026-09-02	0.810	0.815	0.780	0.815	0.815	547,000
2026-09-01	0.800	0.855	0.780	0.815	0.815	462,700
2026-08-31	0.800	0.800	0.800	0.800	0.800	0
2026-08-28	0.805	0.815	0.785	0.800	0.800	1,732,300
2026-08-27	0.830	0.835	0.790	0.795	0.795	1,790,000
2026-08-26	0.860	0.885	0.825	0.825	0.825	1,712,900
2026-08-25	0.865	0.865	0.865	0.865	0.865	0
2026-08-24	0.860	0.885	0.860	0.865	0.865	138,100
2026-08-21	0.870	0.870	0.855	0.860	0.860	280,400
2026-08-20	0.875	0.875	0.865	0.865	0.865	196,500
2026-08-19	0.885	0.885	0.870	0.875	0.875	63,700
2026-08-18	0.875	0.885	0.870	0.885	0.885	89,000
2026-08-17	0.885	0.890	0.880	0.880	0.880	196,500
2026-08-14	0.885	0.885	0.880	0.885	0.885	52,800
2026-08-13	0.880	0.885	0.875	0.885	0.885	64,000
2026-08-12	0.885	0.895	0.880	0.885	0.885	94,000
2026-08-11	0.895	0.895	0.880	0.885	0.885	92,500
2026-08-10	0.895	0.895	0.875	0.895	0.895	92,600
2026-08-07	0.890	0.900	0.875	0.895	0.895	268,500
2026-08-06	0.875	0.875	0.870	0.875	0.875	89,100
2026-08-05	0.880	0.880	0.875	0.875	0.875	36,000
2026-08-04	0.890	0.890	0.880	0.880	0.880	242,300
2026-08-03	0.890	0.910	0.880	0.890	0.890	185,500

Page 1 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.