Orgabio Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.28	0.32	0.27	0.30	0.30	-	188,200
Mar 6, 2026	0.29	0.30	0.28	0.30	0.30	-	204,500
Mar 5, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	49,500
Mar 4, 2026	0.29	0.29	0.28	0.29	0.29	-4.92%	303,900
Mar 3, 2026	0.29	0.31	0.29	0.31	0.31	-1.61%	30,100
Mar 2, 2026	0.29	0.31	0.29	0.31	0.31	-3.13%	15,100
Feb 26, 2026	0.30	0.32	0.30	0.32	0.32	4.92%	736,400
Feb 24, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	64,100
Feb 23, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	55,000
Feb 20, 2026	0.31	0.32	0.31	0.32	0.32	-1.56%	133,400
Feb 19, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	22,100
Feb 16, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	162,400
Feb 13, 2026	0.32	0.33	0.31	0.31	0.31	-3.17%	1,928,300
Feb 12, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	49,800
Feb 11, 2026	0.29	0.31	0.29	0.31	0.31	6.90%	285,000
Feb 10, 2026	0.28	0.29	0.28	0.29	0.29	-	26,900
Feb 9, 2026	0.29	0.29	0.28	0.29	0.29	1.75%	30,100
Feb 6, 2026	0.29	0.29	0.28	0.29	0.29	-	65,000
Feb 5, 2026	0.28	0.29	0.28	0.29	0.29	-1.72%	107,300
Feb 4, 2026	0.29	0.30	0.28	0.29	0.29	-	169,900
Feb 3, 2026	0.29	0.29	0.29	0.29	0.29	-	40,000
Jan 30, 2026	0.29	0.29	0.29	0.29	0.29	-4.92%	21,700
Jan 29, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	234,800
Jan 28, 2026	0.31	0.31	0.30	0.30	0.30	-	30,000
Jan 27, 2026	0.30	0.31	0.30	0.30	0.30	-	58,000
Jan 26, 2026	0.30	0.30	0.30	0.30	0.30	-	122,500
Jan 23, 2026	0.30	0.31	0.30	0.30	0.30	-	68,000
Jan 22, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	139,300
Jan 21, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	22,600
Jan 20, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	10,000
Jan 19, 2026	0.30	0.31	0.30	0.31	0.31	1.64%	40,100
Jan 16, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	126,100
Jan 15, 2026	0.31	0.31	0.30	0.30	0.30	1.69%	95,900
Jan 14, 2026	0.30	0.30	0.30	0.30	0.30	-	44,300
Jan 13, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	60,200
Jan 12, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	138,700
Jan 9, 2026	0.29	0.30	0.29	0.30	0.30	-	5,500
Jan 7, 2026	0.30	0.30	0.30	0.30	0.30	5.26%	1,000
Jan 6, 2026	0.29	0.31	0.29	0.29	0.29	-5.00%	253,200
Jan 2, 2026	0.30	0.30	0.30	0.30	0.30	-	40,000
Dec 31, 2025	0.29	0.30	0.29	0.30	0.30	3.45%	1,200
Dec 30, 2025	0.29	0.29	0.29	0.29	0.29	-	227,500
Dec 29, 2025	0.29	0.30	0.29	0.29	0.29	-	108,300
Dec 26, 2025	0.29	0.29	0.29	0.29	0.29	-	50,100
Dec 24, 2025	0.29	0.30	0.29	0.29	0.29	-3.33%	106,700
Dec 23, 2025	0.29	0.30	0.29	0.30	0.30	-	112,100
Dec 22, 2025	0.30	0.30	0.29	0.30	0.30	-3.23%	113,600
Dec 19, 2025	0.31	0.31	0.29	0.31	0.31	3.33%	144,400
Dec 17, 2025	0.29	0.31	0.29	0.30	0.30	-3.23%	110,400
Dec 16, 2025	0.29	0.32	0.29	0.31	0.31	3.33%	122,100
Dec 15, 2025	0.31	0.31	0.29	0.30	0.30	-1.64%	128,500
Dec 12, 2025	0.30	0.32	0.30	0.31	0.31	3.39%	279,000
Dec 11, 2025	0.30	0.32	0.30	0.30	0.30	-4.84%	224,300
Dec 10, 2025	0.31	0.32	0.31	0.31	0.31	-	5,100
Dec 9, 2025	0.32	0.32	0.30	0.31	0.31	-1.59%	120,100
Dec 8, 2025	0.33	0.33	0.31	0.32	0.32	-3.08%	24,300
Dec 5, 2025	0.31	0.33	0.31	0.33	0.33	4.84%	77,700
Dec 4, 2025	0.31	0.33	0.30	0.31	0.31	-3.13%	182,900
Dec 3, 2025	0.31	0.33	0.31	0.32	0.32	-	51,300
Dec 2, 2025	0.32	0.33	0.32	0.32	0.32	-	362,800
Dec 1, 2025	0.29	0.33	0.29	0.32	0.32	20.75%	1,518,700
Nov 28, 2025	0.26	0.27	0.26	0.27	0.27	-	95,000
Nov 26, 2025	0.27	0.27	0.27	0.27	0.27	-1.85%	17,400
Nov 25, 2025	0.26	0.27	0.26	0.27	0.27	1.89%	78,600
Nov 24, 2025	0.27	0.27	0.27	0.27	0.27	-3.64%	39,000
Nov 21, 2025	0.27	0.28	0.27	0.28	0.28	1.85%	31,400
Nov 20, 2025	0.27	0.27	0.27	0.27	0.27	-3.57%	45,000
Nov 18, 2025	0.28	0.28	0.28	0.28	0.28	1.82%	8,000
Nov 17, 2025	0.27	0.28	0.27	0.28	0.28	1.85%	21,000
Nov 14, 2025	0.27	0.28	0.27	0.27	0.27	-3.57%	105,000
Nov 13, 2025	0.28	0.28	0.28	0.28	0.28	1.82%	18,100
Nov 12, 2025	0.28	0.28	0.28	0.28	0.28	-1.79%	35,000
Nov 11, 2025	0.28	0.28	0.28	0.28	0.28	-	29,400
Nov 10, 2025	0.28	0.28	0.28	0.28	0.28	-	45,700
Nov 7, 2025	0.28	0.28	0.28	0.28	0.28	-1.75%	82,000
Nov 6, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	29,100
Nov 5, 2025	0.29	0.30	0.29	0.29	0.29	-1.69%	21,100
Nov 4, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	30,200
Oct 31, 2025	0.29	0.30	0.29	0.30	0.30	-	20,100
Oct 30, 2025	0.29	0.30	0.29	0.30	0.30	-	43,000
Oct 28, 2025	0.30	0.30	0.30	0.30	0.30	-	26,100
Oct 27, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	326,700
Oct 24, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	286,900
Oct 23, 2025	0.29	0.29	0.29	0.29	0.29	-1.69%	241,400
Oct 22, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	242,400
Oct 21, 2025	0.28	0.29	0.28	0.29	0.29	-	265,000
Oct 17, 2025	0.29	0.29	0.29	0.29	0.29	-	330,000
Oct 16, 2025	0.29	0.29	0.29	0.29	0.29	1.75%	129,000
Oct 15, 2025	0.29	0.29	0.29	0.29	0.29	-	185,000
Oct 14, 2025	0.29	0.29	0.28	0.29	0.29	-	158,200
Oct 13, 2025	0.28	0.29	0.28	0.29	0.29	-	254,400
Oct 10, 2025	0.29	0.29	0.29	0.29	0.29	-	66,800
Oct 9, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	140,000
Oct 8, 2025	0.29	0.30	0.29	0.29	0.29	-1.69%	204,300
Oct 7, 2025	0.29	0.30	0.29	0.30	0.30	-1.67%	45,100
Oct 6, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	115,700
Oct 3, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	151,700
Oct 2, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	195,500
Oct 1, 2025	0.31	0.31	0.29	0.30	0.30	-3.28%	76,400
Sep 30, 2025	0.29	0.31	0.29	0.31	0.31	1.67%	200,500